Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.68 | 22.72 | 21.89 | 21.99 | 481,406 | -0.89(-3.89%) |
Jul 30, 2014 | 22.82 | 23.00 | 22.69 | 22.88 | 341,557 | +0.14(+0.60%) |
Jul 29, 2014 | 22.96 | 23.17 | 22.70 | 22.74 | 389,285 | -0.20(-0.89%) |
Jul 28, 2014 | 23.10 | 23.10 | 22.63 | 22.94 | 729,839 | -0.15(-0.67%) |
Jul 25, 2014 | 23.10 | 23.30 | 22.95 | 23.10 | 374,545 | -0.12(-0.50%) |
Jul 24, 2014 | 23.21 | 23.70 | 22.99 | 23.21 | 619,740 | +0.05(+0.21%) |
Jul 23, 2014 | 22.66 | 23.39 | 22.53 | 23.17 | 1,150,470 | +0.48(+2.13%) |
Jul 22, 2014 | 22.64 | 22.92 | 22.60 | 22.68 | 768,504 | +0.10(+0.43%) |
Jul 21, 2014 | 22.55 | 22.69 | 22.42 | 22.59 | 293,103 | -0.08(-0.34%) |
Jul 18, 2014 | 22.19 | 22.76 | 22.19 | 22.66 | 304,922 | +0.49(+2.23%) |
Jul 17, 2014 | 22.54 | 22.59 | 22.15 | 22.17 | 684,892 | -0.15(-0.65%) |
Jul 16, 2014 | 22.58 | 22.63 | 22.26 | 22.32 | 329,309 | -0.11(-0.47%) |
Jul 15, 2014 | 22.68 | 22.77 | 22.20 | 22.42 | 239,380 | -0.31(-1.36%) |
Jul 14, 2014 | 22.87 | 22.89 | 22.44 | 22.73 | 320,802 | +0.03(+0.13%) |
Jul 11, 2014 | 22.52 | 22.74 | 22.44 | 22.70 | 292,307 | +0.15(+0.64%) |
Jul 10, 2014 | 22.30 | 22.73 | 22.10 | 22.56 | 402,084 | -0.08(-0.34%) |
Jul 09, 2014 | 22.85 | 22.92 | 22.52 | 22.63 | 402,726 | -0.11(-0.47%) |
Jul 08, 2014 | 22.86 | 23.00 | 22.32 | 22.74 | 1,000,741 | -0.49(-2.12%) |
Jul 07, 2014 | 23.68 | 23.68 | 23.16 | 23.23 | 600,433 | -0.52(-2.20%) |
Jul 03, 2014 | 23.56 | 23.76 | 23.76 | 23.76 | 1,193,743 | +0.31(+1.32%) |
Jul 02, 2014 | 23.84 | 24.09 | 23.43 | 23.45 | 879,268 | -0.31(-1.30%) |
Jul 01, 2014 | 23.47 | 23.94 | 23.40 | 23.76 | 666,001 | +0.28(+1.19%) |
Jun 30, 2014 | 23.26 | 23.60 | 23.15 | 23.48 | 523,089 | +0.19(+0.83%) |
Jun 27, 2014 | 23.26 | 23.65 | 23.15 | 23.28 | 888,757 | -0.11(-0.45%) |
Jun 26, 2014 | 23.59 | 24.01 | 23.23 | 23.39 | 657,441 | -0.26(-1.10%) |
Jun 25, 2014 | 23.12 | 23.78 | 20.69 | 23.65 | 800,050 | +0.34(+1.45%) |
Jun 24, 2014 | 23.11 | 23.40 | 23.06 | 23.31 | 837,229 | +0.22(+0.96%) |
Jun 23, 2014 | 23.07 | 23.13 | 22.77 | 23.09 | 623,879 | -0.03(-0.13%) |
Jun 20, 2014 | 23.10 | 23.25 | 22.61 | 23.12 | 1,006,657 | -0.06(-0.25%) |
Jun 19, 2014 | 24.11 | 24.11 | 22.64 | 23.18 | 1,454,616 | +0.85(+3.81%) |
Jun 18, 2014 | 21.50 | 22.35 | 21.43 | 22.33 | 885,118 | +0.80(+3.71%) |
Jun 17, 2014 | 21.43 | 21.90 | 21.36 | 21.53 | 515,240 | +0.05(+0.23%) |
Jun 16, 2014 | 21.26 | 21.61 | 21.18 | 21.48 | 479,095 | +0.20(+0.93%) |
Jun 13, 2014 | 21.27 | 21.30 | 20.83 | 21.28 | 806,690 | +0.01(+0.05%) |
Jun 12, 2014 | 21.25 | 21.35 | 20.76 | 21.27 | 1,068,881 | -0.02(-0.09%) |
Jun 11, 2014 | 21.21 | 21.40 | 20.88 | 21.29 | 518,025 | -0.04(-0.18%) |
Jun 10, 2014 | 21.47 | 21.63 | 21.25 | 21.33 | 577,598 | -0.02(-0.09%) |
Jun 06, 2014 | 21.35 | 21.44 | 21.16 | 21.35 | 392,269 | +0.10(+0.46%) |
Jun 05, 2014 | 20.83 | 21.29 | 20.71 | 21.25 | 484,695 | +0.52(+2.50%) |
Jun 04, 2014 | 20.61 | 20.79 | 20.43 | 20.73 | 322,863 | +0.03(+0.16%) |
Jun 03, 2014 | 20.22 | 20.75 | 20.09 | 20.70 | 588,207 | +0.37(+1.81%) |
Jun 02, 2014 | 20.30 | 20.46 | 19.97 | 20.33 | 411,204 | +0.07(+0.33%) |
May 30, 2014 | 20.60 | 20.73 | 20.14 | 20.26 | 812,794 | -0.39(-1.87%) |
May 29, 2014 | 20.52 | 20.68 | 20.36 | 20.65 | 454,818 | +0.19(+0.95%) |
May 28, 2014 | 20.22 | 20.76 | 20.09 | 20.46 | 680,765 | +0.25(+1.24%) |
May 27, 2014 | 20.14 | 20.47 | 19.77 | 20.21 | 473,164 | +0.20(+1.02%) |
May 23, 2014 | 20.09 | 20.00 | 20.00 | 20.00 | 484,858 | -0.12(-0.58%) |
May 22, 2014 | 19.97 | 20.22 | 19.88 | 20.12 | 259,950 | +0.14(+0.68%) |
May 21, 2014 | 19.74 | 20.23 | 19.74 | 19.98 | 701,534 | +0.35(+1.77%) |
May 20, 2014 | 19.67 | 19.77 | 19.26 | 19.64 | 616,174 | -0.01(-0.05%) |
May 19, 2014 | 19.48 | 19.84 | 19.35 | 19.65 | 775,382 | +0.16(+0.84%) |
May 16, 2014 | 19.35 | 19.52 | 19.18 | 19.48 | 552,483 | +0.11(+0.55%) |
May 15, 2014 | 19.75 | 19.76 | 19.18 | 19.37 | 1,120,265 | -0.38(-1.91%) |
May 14, 2014 | 20.23 | 20.29 | 19.74 | 19.75 | 674,463 | -0.48(-2.39%) |
May 13, 2014 | 20.07 | 20.33 | 19.81 | 20.24 | 1,018,909 | +0.22(+1.11%) |
May 12, 2014 | 19.42 | 20.26 | 19.08 | 20.01 | 1,154,970 | +0.60(+3.09%) |
May 09, 2014 | 19.99 | 20.40 | 19.09 | 19.41 | 2,330,962 | -0.58(-2.90%) |
May 08, 2014 | 21.76 | 22.00 | 19.78 | 19.99 | 1,733,659 | +0.07(+0.34%) |
May 07, 2014 | 19.60 | 20.10 | 19.60 | 19.93 | 713,332 | -0.22(-1.10%) |
May 06, 2014 | 20.44 | 20.52 | 20.08 | 20.15 | 266,653 | -0.28(-1.37%) |
May 05, 2014 | 20.15 | 20.63 | 19.98 | 20.43 | 394,210 | +0.16(+0.81%) |
May 02, 2014 | 20.34 | 20.56 | 20.22 | 20.26 | 288,070 | -0.06(-0.29%) |