Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.61 | 22.68 | 22.58 | 22.67 | 4,590 | +0.10(+0.42%) |
Jul 30, 2014 | 22.63 | 22.72 | 22.55 | 22.57 | 3,968 | -0.21(-0.90%) |
Jul 29, 2014 | 22.80 | 22.83 | 22.75 | 22.78 | 7,242 | -0.30(-1.29%) |
Jul 28, 2014 | 23.24 | 23.55 | 22.82 | 23.08 | 7,274 | +0.06(+0.25%) |
Jul 25, 2014 | 22.50 | 23.02 | 22.35 | 23.02 | 8,867 | +0.35(+1.54%) |
Jul 24, 2014 | 22.83 | 22.83 | 22.59 | 22.67 | 9,693 | +0.14(+0.62%) |
Jul 23, 2014 | 22.31 | 22.56 | 22.31 | 22.53 | 4,850 | +0.33(+1.50%) |
Jul 22, 2014 | 22.31 | 22.67 | 22.20 | 22.20 | 9,927 | -0.34(-1.52%) |
Jul 21, 2014 | 22.42 | 22.95 | 22.34 | 22.54 | 7,313 | -0.21(-0.92%) |
Jul 18, 2014 | 22.84 | 23.01 | 22.75 | 22.75 | 1,870 | -0.13(-0.57%) |
Jul 17, 2014 | 23.34 | 23.34 | 22.87 | 22.88 | 6,200 | -0.18(-0.77%) |
Jul 16, 2014 | 23.13 | 23.13 | 22.93 | 23.06 | 15,068 | +0.32(+1.42%) |
Jul 15, 2014 | 22.52 | 22.74 | 22.46 | 22.73 | 11,660 | -0.01(-0.04%) |
Jul 14, 2014 | 22.65 | 22.81 | 22.65 | 22.75 | 17,246 | +0.23(+1.00%) |
Jul 11, 2014 | 22.77 | 22.78 | 22.44 | 22.52 | 7,479 | -0.34(-1.49%) |
Jul 10, 2014 | 23.00 | 23.00 | 22.52 | 22.86 | 18,929 | -0.20(-0.87%) |
Jul 09, 2014 | 23.30 | 23.30 | 23.03 | 23.06 | 6,996 | -0.31(-1.33%) |
Jul 08, 2014 | 23.85 | 23.85 | 23.37 | 23.37 | 6,850 | -0.24(-1.02%) |
Jul 07, 2014 | 23.50 | 23.64 | 23.35 | 23.61 | 14,662 | -0.10(-0.42%) |
Jul 03, 2014 | 23.90 | 23.71 | 23.71 | 23.71 | 20,600 | -0.19(-0.79%) |
Jul 02, 2014 | 24.00 | 24.00 | 23.80 | 23.90 | 10,196 | -0.19(-0.79%) |
Jul 01, 2014 | 23.65 | 24.09 | 23.54 | 24.09 | 9,497 | +0.18(+0.75%) |
Jun 30, 2014 | 25.10 | 25.37 | 23.52 | 23.91 | 20,353 | -1.42(-5.61%) |
Jun 27, 2014 | 25.72 | 25.72 | 25.31 | 25.33 | 2,690 | -0.33(-1.29%) |
Jun 26, 2014 | 25.63 | 25.66 | 25.63 | 25.66 | 1,211 | +0.24(+0.94%) |
Jun 25, 2014 | 25.42 | 25.42 | 25.42 | 25.42 | 690 | +0.05(+0.20%) |
Jun 24, 2014 | 25.46 | 25.46 | 25.29 | 25.37 | 3,520 | -0.33(-1.28%) |
Jun 23, 2014 | 25.63 | 25.70 | 25.45 | 25.70 | 2,522 | +0.19(+0.74%) |
Jun 20, 2014 | 25.26 | 25.51 | 25.26 | 25.51 | 773 | +0.06(+0.24%) |
Jun 19, 2014 | 25.00 | 25.53 | 25.00 | 25.45 | 4,018 | +0.25(+0.99%) |
Jun 18, 2014 | 25.07 | 25.29 | 25.07 | 25.20 | 1,717 | +0.12(+0.48%) |
Jun 17, 2014 | 25.25 | 25.26 | 25.04 | 25.08 | 7,941 | -0.18(-0.71%) |
Jun 16, 2014 | 25.66 | 25.79 | 25.26 | 25.26 | 2,732 | -0.13(-0.51%) |
Jun 13, 2014 | 24.62 | 25.42 | 24.62 | 25.39 | 6,246 | +0.37(+1.48%) |
Jun 12, 2014 | 25.68 | 25.68 | 25.02 | 25.02 | 4,182 | -0.40(-1.57%) |
Jun 11, 2014 | 25.49 | 25.49 | 25.34 | 25.42 | 3,449 | -0.11(-0.43%) |
Jun 10, 2014 | 25.31 | 25.54 | 25.31 | 25.53 | 5,371 | +0.12(+0.47%) |
Jun 06, 2014 | 25.26 | 25.41 | 25.22 | 25.41 | 16,063 | +0.18(+0.71%) |
Jun 05, 2014 | 25.32 | 25.32 | 24.82 | 25.23 | 29,501 | -0.08(-0.32%) |
Jun 04, 2014 | 25.38 | 25.42 | 25.31 | 25.31 | 974 | -0.05(-0.20%) |
Jun 03, 2014 | 25.18 | 25.45 | 25.18 | 25.36 | 5,410 | -0.14(-0.55%) |
Jun 02, 2014 | 25.45 | 25.61 | 25.42 | 25.50 | 5,065 | -0.05(-0.20%) |
May 30, 2014 | 25.73 | 25.75 | 25.55 | 25.55 | 5,683 | -0.19(-0.74%) |
May 29, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 612 | -0.08(-0.31%) |
May 28, 2014 | 25.52 | 25.82 | 25.52 | 25.82 | 832 | +0.11(+0.43%) |
May 27, 2014 | 26.32 | 26.60 | 25.11 | 25.71 | 18,684 | -0.61(-2.32%) |
May 23, 2014 | 27.00 | 26.32 | 26.32 | 26.32 | 5,700 | +0.07(+0.27%) |
May 22, 2014 | 26.39 | 26.50 | 26.25 | 26.25 | 8,644 | +0.55(+2.14%) |
May 21, 2014 | 26.40 | 26.40 | 25.70 | 25.70 | 2,337 | +0.04(+0.16%) |
May 20, 2014 | 25.60 | 26.00 | 25.60 | 25.66 | 2,314 | -0.11(-0.43%) |
May 19, 2014 | 25.57 | 25.82 | 25.49 | 25.77 | 5,600 | +0.31(+1.22%) |
May 16, 2014 | 25.20 | 25.99 | 25.10 | 25.46 | 4,569 | +0.04(+0.16%) |
May 15, 2014 | 25.60 | 25.60 | 25.36 | 25.42 | 7,226 | -0.09(-0.35%) |
May 14, 2014 | 25.47 | 25.51 | 25.27 | 25.51 | 5,596 | +0.06(+0.24%) |
May 13, 2014 | 25.75 | 25.75 | 25.30 | 25.45 | 3,772 | +0.20(+0.79%) |
May 12, 2014 | 25.70 | 25.70 | 24.38 | 25.25 | 6,240 | -0.28(-1.10%) |
May 09, 2014 | 25.16 | 25.59 | 25.16 | 25.53 | 4,568 | +0.12(+0.47%) |
May 08, 2014 | 25.36 | 25.45 | 25.36 | 25.41 | 1,910 | +0.22(+0.87%) |
May 07, 2014 | 25.33 | 25.33 | 25.19 | 25.19 | 1,559 | -0.18(-0.71%) |
May 06, 2014 | 25.26 | 25.44 | 25.20 | 25.37 | 5,169 | -0.12(-0.47%) |
May 05, 2014 | 25.41 | 25.52 | 25.41 | 25.49 | 3,307 | +0.01(+0.04%) |
May 02, 2014 | 25.21 | 25.54 | 25.21 | 25.48 | 3,450 | +0.08(+0.31%) |