Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.68 | 22.72 | 21.89 | 21.99 | 481,375 | -0.89(-3.89%) |
Jul 30, 2014 | 22.82 | 23.00 | 22.69 | 22.88 | 341,535 | +0.14(+0.60%) |
Jul 29, 2014 | 22.96 | 23.17 | 22.70 | 22.74 | 389,260 | -0.20(-0.89%) |
Jul 28, 2014 | 23.10 | 23.10 | 22.64 | 22.95 | 729,793 | -0.15(-0.67%) |
Jul 25, 2014 | 23.10 | 23.30 | 22.96 | 23.10 | 374,521 | -0.12(-0.50%) |
Jul 24, 2014 | 23.22 | 23.70 | 22.99 | 23.22 | 619,701 | +0.05(+0.21%) |
Jul 23, 2014 | 22.67 | 23.39 | 22.53 | 23.17 | 1,150,397 | +0.48(+2.13%) |
Jul 22, 2014 | 22.65 | 22.92 | 22.60 | 22.68 | 768,455 | +0.10(+0.43%) |
Jul 21, 2014 | 22.55 | 22.69 | 22.42 | 22.59 | 293,084 | -0.08(-0.34%) |
Jul 18, 2014 | 22.19 | 22.76 | 22.19 | 22.67 | 304,902 | +0.49(+2.22%) |
Jul 17, 2014 | 22.54 | 22.59 | 22.15 | 22.17 | 684,849 | -0.15(-0.65%) |
Jul 16, 2014 | 22.58 | 22.64 | 22.26 | 22.32 | 329,288 | -0.11(-0.47%) |
Jul 15, 2014 | 22.68 | 22.77 | 22.20 | 22.42 | 239,365 | -0.31(-1.36%) |
Jul 14, 2014 | 22.87 | 22.89 | 22.44 | 22.73 | 320,782 | +0.03(+0.13%) |
Jul 11, 2014 | 22.52 | 22.74 | 22.44 | 22.70 | 292,289 | +0.15(+0.64%) |
Jul 10, 2014 | 22.30 | 22.73 | 22.10 | 22.56 | 402,059 | -0.08(-0.34%) |
Jul 09, 2014 | 22.85 | 22.93 | 22.52 | 22.64 | 402,701 | -0.11(-0.47%) |
Jul 08, 2014 | 22.86 | 23.00 | 22.32 | 22.74 | 1,000,677 | -0.49(-2.12%) |
Jul 07, 2014 | 23.68 | 23.68 | 23.16 | 23.24 | 600,395 | -0.52(-2.20%) |
Jul 03, 2014 | 23.56 | 23.76 | 23.76 | 23.76 | 1,193,668 | +0.31(+1.32%) |
Jul 02, 2014 | 23.85 | 24.09 | 23.43 | 23.45 | 879,212 | -0.31(-1.30%) |
Jul 01, 2014 | 23.47 | 23.94 | 23.40 | 23.76 | 665,959 | +0.28(+1.19%) |
Jun 30, 2014 | 23.26 | 23.60 | 23.15 | 23.48 | 523,056 | +0.19(+0.83%) |
Jun 27, 2014 | 23.26 | 23.65 | 23.15 | 23.28 | 888,701 | -0.11(-0.45%) |
Jun 26, 2014 | 23.59 | 24.01 | 23.24 | 23.39 | 657,400 | -0.26(-1.10%) |
Jun 25, 2014 | 23.12 | 23.78 | 20.69 | 23.65 | 799,999 | +0.34(+1.45%) |
Jun 24, 2014 | 23.11 | 23.40 | 23.06 | 23.31 | 837,176 | +0.22(+0.96%) |
Jun 23, 2014 | 23.07 | 23.13 | 22.77 | 23.09 | 623,839 | -0.03(-0.13%) |
Jun 20, 2014 | 23.10 | 23.25 | 22.61 | 23.12 | 1,006,594 | -0.06(-0.25%) |
Jun 19, 2014 | 24.12 | 24.12 | 22.65 | 23.18 | 1,454,524 | +0.85(+3.81%) |
Jun 18, 2014 | 21.50 | 22.36 | 21.43 | 22.33 | 885,062 | +0.80(+3.71%) |
Jun 17, 2014 | 21.43 | 21.91 | 21.36 | 21.53 | 515,208 | +0.05(+0.23%) |
Jun 16, 2014 | 21.26 | 21.61 | 21.19 | 21.48 | 479,065 | +0.20(+0.93%) |
Jun 13, 2014 | 21.27 | 21.31 | 20.83 | 21.28 | 806,639 | +0.01(+0.05%) |
Jun 12, 2014 | 21.25 | 21.35 | 20.76 | 21.27 | 1,068,814 | -0.02(-0.09%) |
Jun 11, 2014 | 21.21 | 21.40 | 20.89 | 21.29 | 517,992 | -0.04(-0.18%) |
Jun 10, 2014 | 21.48 | 21.63 | 21.25 | 21.33 | 577,561 | -0.02(-0.09%) |
Jun 06, 2014 | 21.35 | 21.44 | 21.17 | 21.35 | 392,245 | +0.10(+0.45%) |
Jun 05, 2014 | 20.83 | 21.29 | 20.71 | 21.25 | 484,665 | +0.52(+2.50%) |
Jun 04, 2014 | 20.61 | 20.79 | 20.43 | 20.74 | 322,843 | +0.03(+0.16%) |
Jun 03, 2014 | 20.22 | 20.75 | 20.09 | 20.70 | 588,170 | +0.37(+1.81%) |
Jun 02, 2014 | 20.30 | 20.46 | 19.98 | 20.33 | 411,178 | +0.07(+0.33%) |
May 30, 2014 | 20.60 | 20.73 | 20.14 | 20.27 | 812,742 | -0.39(-1.87%) |
May 29, 2014 | 20.52 | 20.68 | 20.36 | 20.65 | 454,789 | +0.19(+0.95%) |
May 28, 2014 | 20.22 | 20.76 | 20.09 | 20.46 | 680,722 | +0.25(+1.24%) |
May 27, 2014 | 20.14 | 20.47 | 19.77 | 20.21 | 473,134 | +0.20(+1.02%) |
May 23, 2014 | 20.09 | 20.00 | 20.00 | 20.00 | 484,827 | -0.12(-0.58%) |
May 22, 2014 | 19.98 | 20.22 | 19.88 | 20.12 | 259,933 | +0.14(+0.68%) |
May 21, 2014 | 19.74 | 20.23 | 19.74 | 19.99 | 701,489 | +0.35(+1.77%) |
May 20, 2014 | 19.68 | 19.77 | 19.26 | 19.64 | 616,135 | -0.01(-0.05%) |
May 19, 2014 | 19.48 | 19.84 | 19.35 | 19.65 | 775,333 | +0.16(+0.84%) |
May 16, 2014 | 19.35 | 19.52 | 19.18 | 19.48 | 552,448 | +0.11(+0.55%) |
May 15, 2014 | 19.75 | 19.76 | 19.18 | 19.38 | 1,120,194 | -0.38(-1.91%) |
May 14, 2014 | 20.23 | 20.30 | 19.74 | 19.75 | 674,421 | -0.48(-2.39%) |
May 13, 2014 | 20.07 | 20.33 | 19.81 | 20.24 | 1,018,845 | +0.22(+1.11%) |
May 12, 2014 | 19.42 | 20.27 | 19.08 | 20.01 | 1,154,897 | +0.60(+3.09%) |
May 09, 2014 | 20.00 | 20.40 | 19.10 | 19.41 | 2,330,815 | -0.58(-2.90%) |
May 08, 2014 | 21.77 | 22.00 | 19.78 | 20.00 | 1,733,550 | +0.07(+0.34%) |
May 07, 2014 | 19.60 | 20.10 | 19.60 | 19.93 | 713,287 | -0.22(-1.10%) |
May 06, 2014 | 20.44 | 20.52 | 20.08 | 20.15 | 266,636 | -0.28(-1.37%) |
May 05, 2014 | 20.15 | 20.63 | 19.99 | 20.43 | 394,185 | +0.16(+0.81%) |
May 02, 2014 | 20.34 | 20.57 | 20.22 | 20.27 | 288,052 | -0.06(-0.29%) |