Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.07 | 24.07 | 23.87 | 23.87 | 17,826 | -0.31(-1.30%) |
Jul 30, 2014 | 24.24 | 24.24 | 24.04 | 24.18 | 4,438 | -0.09(-0.37%) |
Jul 29, 2014 | 24.40 | 24.40 | 24.27 | 24.27 | 6,313 | -0.05(-0.22%) |
Jul 28, 2014 | 24.25 | 24.32 | 24.15 | 24.32 | 3,711 | +0.18(+0.75%) |
Jul 25, 2014 | 24.14 | 24.23 | 24.12 | 24.14 | 16,928 | +0.03(+0.11%) |
Jul 24, 2014 | 24.06 | 24.24 | 24.06 | 24.12 | 44,044 | +0.13(+0.53%) |
Jul 23, 2014 | 23.97 | 24.01 | 23.97 | 23.99 | 4,798 | +0.09(+0.39%) |
Jul 22, 2014 | 23.71 | 23.95 | 23.71 | 23.90 | 19,334 | +0.43(+1.83%) |
Jul 21, 2014 | 23.45 | 23.47 | 23.34 | 23.47 | 1,663 | -0.16(-0.67%) |
Jul 18, 2014 | 23.61 | 23.70 | 23.61 | 23.63 | 4,898 | -0.04(-0.15%) |
Jul 17, 2014 | 23.66 | 23.66 | 23.66 | 23.66 | 1,116 | -0.10(-0.41%) |
Jul 16, 2014 | 23.70 | 23.83 | 23.70 | 23.76 | 13,492 | +0.12(+0.50%) |
Jul 15, 2014 | 23.55 | 23.64 | 23.54 | 23.64 | 9,364 | +0.09(+0.37%) |
Jul 14, 2014 | 23.48 | 23.55 | 23.48 | 23.55 | 1,446 | +0.29(+1.26%) |
Jul 11, 2014 | 23.27 | 23.27 | 23.24 | 23.26 | 1,551 | +0.31(+1.33%) |
Jul 10, 2014 | 22.86 | 22.95 | 22.86 | 22.95 | 3,317 | -0.22(-0.96%) |
Jul 09, 2014 | 23.20 | 23.20 | 23.10 | 23.17 | 6,532 | -0.04(-0.19%) |
Jul 08, 2014 | 23.28 | 23.28 | 23.22 | 23.22 | 1,991 | -0.11(-0.45%) |
Jul 07, 2014 | 23.32 | 23.32 | 23.32 | 23.32 | 1,127 | +0.04(+0.19%) |
Jul 03, 2014 | 23.26 | 23.28 | 23.28 | 23.28 | 683 | +0.12(+0.51%) |
Jul 02, 2014 | 23.12 | 23.16 | 23.11 | 23.16 | 2,490 | +0.28(+1.21%) |
Jul 01, 2014 | 22.70 | 22.88 | 22.70 | 22.88 | 8,726 | +0.23(+1.01%) |
Jun 27, 2014 | 22.66 | 22.65 | 22.65 | 22.65 | 266 | -0.09(-0.39%) |
Jun 26, 2014 | 22.66 | 22.74 | 22.66 | 22.74 | 4,953 | +0.35(+1.56%) |
Jun 25, 2014 | 22.35 | 22.39 | 22.35 | 22.39 | 617 | +0.01(+0.06%) |
Jun 24, 2014 | 22.38 | 22.43 | 22.38 | 22.38 | 3,205 | +0.01(+0.03%) |
Jun 23, 2014 | 22.65 | 22.65 | 22.30 | 22.38 | 2,077 | -0.23(-1.02%) |
Jun 18, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 114 | +0.13(+0.57%) |
Jun 17, 2014 | 22.47 | 22.48 | 22.47 | 22.48 | 504 | -0.07(-0.31%) |
Jun 16, 2014 | 22.64 | 22.64 | 22.55 | 22.55 | 3,573 | -0.13(-0.56%) |
Jun 13, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 845 | +0.28(+1.27%) |
Jun 12, 2014 | 22.52 | 22.52 | 22.38 | 22.39 | 2,753 | -0.00(-0.02%) |
Jun 11, 2014 | 22.45 | 22.45 | 22.40 | 22.40 | 1,616 | -0.16(-0.70%) |
Jun 10, 2014 | 22.66 | 22.66 | 22.53 | 22.55 | 2,441 | +0.25(+1.10%) |
Jun 06, 2014 | 22.31 | 22.31 | 22.31 | 22.31 | 458 | -0.01(-0.06%) |
Jun 05, 2014 | 22.36 | 22.36 | 22.32 | 22.32 | 8,500 | +0.04(+0.18%) |
Jun 04, 2014 | 22.26 | 22.28 | 22.16 | 22.28 | 6,189 | +0.05(+0.21%) |
Jun 02, 2014 | 22.12 | 22.24 | 22.24 | 22.24 | 27 | +0.19(+0.87%) |
May 28, 2014 | 22.04 | 22.04 | 22.04 | 22.04 | 233 | +0.07(+0.30%) |
May 27, 2014 | 22.15 | 22.15 | 21.95 | 21.98 | 6,640 | -0.03(-0.13%) |
May 23, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 458 | -0.01(-0.02%) |
May 22, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 229 | +0.24(+1.10%) |
May 21, 2014 | 21.78 | 21.84 | 21.77 | 21.77 | 5,072 | +0.22(+1.00%) |
May 20, 2014 | 21.64 | 21.64 | 21.56 | 21.56 | 1,242 | -0.17(-0.78%) |
May 19, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 1,590 | +0.07(+0.30%) |
May 15, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.21(-0.94%) |
May 14, 2014 | 21.91 | 21.91 | 21.86 | 21.86 | 2,927 | +0.10(+0.46%) |
May 13, 2014 | 21.66 | 21.76 | 21.66 | 21.76 | 1,870 | +0.16(+0.73%) |
May 12, 2014 | 21.56 | 21.61 | 21.56 | 21.61 | 1,178 | +0.32(+1.50%) |
May 09, 2014 | 21.31 | 21.32 | 21.29 | 21.29 | 6,656 | -0.19(-0.87%) |
May 08, 2014 | 21.47 | 21.47 | 21.47 | 21.47 | 440 | +0.18(+0.84%) |
May 07, 2014 | 21.30 | 21.30 | 21.30 | 21.30 | 680 | -0.09(-0.41%) |
May 05, 2014 | 21.40 | 21.38 | 21.38 | 21.38 | 4 | -0.29(-1.35%) |