Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.06 | 24.56 | 23.73 | 23.78 | 5,446,536 | -0.47(-1.95%) |
Jul 30, 2014 | 24.23 | 24.44 | 24.01 | 24.25 | 4,626,990 | +0.12(+0.50%) |
Jul 29, 2014 | 24.33 | 24.49 | 24.11 | 24.13 | 2,553,397 | -0.15(-0.62%) |
Jul 28, 2014 | 24.21 | 24.35 | 24.07 | 24.28 | 2,179,615 | +0.01(+0.05%) |
Jul 25, 2014 | 24.23 | 24.40 | 24.11 | 24.27 | 1,906,707 | -0.09(-0.36%) |
Jul 24, 2014 | 24.33 | 24.50 | 24.28 | 24.36 | 2,541,536 | -0.04(-0.16%) |
Jul 23, 2014 | 24.48 | 24.49 | 24.24 | 24.40 | 2,505,208 | -0.08(-0.31%) |
Jul 22, 2014 | 24.02 | 24.50 | 24.01 | 24.47 | 4,360,434 | +0.40(+1.68%) |
Jul 21, 2014 | 24.01 | 24.11 | 23.84 | 24.07 | 1,968,911 | +0.03(+0.11%) |
Jul 18, 2014 | 23.83 | 24.07 | 23.83 | 24.04 | 2,260,363 | +0.27(+1.12%) |
Jul 17, 2014 | 24.01 | 24.26 | 23.76 | 23.78 | 2,023,071 | -0.38(-1.57%) |
Jul 16, 2014 | 24.23 | 24.30 | 24.02 | 24.16 | 2,454,511 | +0.09(+0.39%) |
Jul 15, 2014 | 24.11 | 24.29 | 23.95 | 24.06 | 3,468,884 | -0.01(-0.05%) |
Jul 14, 2014 | 24.23 | 24.32 | 24.03 | 24.07 | 2,553,902 | +0.09(+0.37%) |
Jul 11, 2014 | 23.89 | 24.05 | 23.78 | 23.99 | 2,151,263 | +0.14(+0.58%) |
Jul 10, 2014 | 23.86 | 23.93 | 23.61 | 23.85 | 4,046,880 | -0.39(-1.62%) |
Jul 09, 2014 | 24.19 | 24.44 | 24.14 | 24.24 | 4,224,193 | +0.17(+0.71%) |
Jul 08, 2014 | 24.37 | 24.42 | 23.97 | 24.07 | 3,662,912 | -0.39(-1.58%) |
Jul 07, 2014 | 24.36 | 24.54 | 24.17 | 24.45 | 3,242,873 | +0.03(+0.10%) |
Jul 03, 2014 | 24.17 | 24.43 | 24.43 | 24.43 | 1,442,663 | +0.28(+1.18%) |
Jul 02, 2014 | 24.17 | 24.23 | 24.02 | 24.14 | 2,616,380 | -0.09(-0.37%) |
Jul 01, 2014 | 24.01 | 24.37 | 23.95 | 24.23 | 3,381,397 | +0.38(+1.59%) |
Jun 30, 2014 | 23.70 | 23.97 | 23.65 | 23.85 | 3,578,237 | +0.01(+0.03%) |
Jun 27, 2014 | 23.46 | 23.87 | 23.46 | 23.85 | 5,522,742 | +0.27(+1.13%) |
Jun 26, 2014 | 23.65 | 23.65 | 23.41 | 23.58 | 2,963,168 | -0.11(-0.45%) |
Jun 25, 2014 | 23.35 | 23.70 | 23.29 | 23.69 | 3,130,578 | +0.26(+1.11%) |
Jun 24, 2014 | 23.59 | 23.76 | 23.41 | 23.43 | 2,514,521 | -0.30(-1.25%) |
Jun 23, 2014 | 23.58 | 23.82 | 23.40 | 23.73 | 4,494,022 | +0.20(+0.83%) |
Jun 20, 2014 | 23.58 | 23.65 | 23.47 | 23.53 | 3,701,618 | +0.03(+0.11%) |
Jun 19, 2014 | 23.63 | 23.70 | 23.42 | 23.51 | 3,640,348 | -0.07(-0.29%) |
Jun 18, 2014 | 23.65 | 23.70 | 23.29 | 23.58 | 10,220,257 | -0.03(-0.11%) |
Jun 17, 2014 | 23.42 | 23.69 | 23.23 | 23.60 | 3,995,149 | +0.18(+0.76%) |
Jun 16, 2014 | 23.46 | 23.52 | 23.23 | 23.42 | 3,698,662 | -0.11(-0.46%) |
Jun 13, 2014 | 23.85 | 23.90 | 23.45 | 23.53 | 4,830,324 | -0.28(-1.17%) |
Jun 12, 2014 | 23.94 | 24.05 | 23.75 | 23.81 | 2,462,276 | -0.12(-0.50%) |
Jun 11, 2014 | 23.90 | 23.99 | 23.75 | 23.93 | 3,733,051 | -0.06(-0.26%) |
Jun 10, 2014 | 24.06 | 24.09 | 23.83 | 23.99 | 3,019,200 | -0.13(-0.55%) |
Jun 06, 2014 | 23.94 | 24.13 | 23.90 | 24.13 | 4,120,038 | +0.33(+1.38%) |
Jun 05, 2014 | 23.60 | 23.87 | 23.47 | 23.80 | 2,878,865 | +0.25(+1.05%) |
Jun 04, 2014 | 23.32 | 23.57 | 23.24 | 23.55 | 4,630,309 | +0.12(+0.51%) |
Jun 03, 2014 | 23.16 | 23.44 | 23.12 | 23.43 | 3,410,168 | +0.17(+0.73%) |
Jun 02, 2014 | 23.27 | 23.35 | 23.03 | 23.26 | 3,125,158 | +0.07(+0.30%) |
May 30, 2014 | 23.04 | 23.22 | 23.01 | 23.19 | 4,065,138 | +0.04(+0.19%) |
May 29, 2014 | 22.75 | 23.17 | 22.69 | 23.15 | 5,740,302 | +0.44(+1.92%) |
May 28, 2014 | 22.80 | 22.98 | 22.69 | 22.71 | 6,789,051 | -0.07(-0.31%) |
May 27, 2014 | 22.67 | 22.79 | 22.63 | 22.78 | 5,127,203 | +0.24(+1.07%) |
May 23, 2014 | 22.44 | 22.54 | 22.54 | 22.54 | 2,983,604 | +0.11(+0.48%) |
May 22, 2014 | 22.29 | 22.48 | 22.28 | 22.43 | 3,978,166 | +0.13(+0.57%) |
May 21, 2014 | 22.24 | 22.39 | 22.16 | 22.31 | 4,517,228 | +0.23(+1.03%) |
May 20, 2014 | 22.41 | 22.58 | 21.93 | 22.08 | 3,647,803 | -0.11(-0.51%) |
May 19, 2014 | 21.79 | 22.24 | 21.77 | 22.19 | 2,797,593 | +0.27(+1.24%) |
May 16, 2014 | 21.88 | 21.96 | 21.68 | 21.92 | 3,865,801 | +0.04(+0.20%) |
May 15, 2014 | 22.34 | 22.38 | 21.71 | 21.88 | 4,566,867 | -0.61(-2.70%) |
May 14, 2014 | 22.62 | 22.67 | 22.43 | 22.48 | 3,187,327 | -0.13(-0.59%) |
May 13, 2014 | 22.78 | 22.94 | 22.55 | 22.62 | 3,540,787 | -0.08(-0.36%) |
May 12, 2014 | 22.57 | 22.81 | 22.57 | 22.70 | 3,683,088 | +0.20(+0.89%) |
May 09, 2014 | 22.35 | 22.60 | 22.28 | 22.50 | 4,583,851 | +0.21(+0.93%) |
May 08, 2014 | 22.39 | 22.73 | 22.19 | 22.29 | 3,523,009 | -0.13(-0.56%) |
May 07, 2014 | 22.23 | 22.43 | 21.96 | 22.41 | 3,570,521 | +0.29(+1.30%) |
May 06, 2014 | 22.39 | 22.39 | 22.11 | 22.13 | 4,373,121 | -0.33(-1.45%) |
May 05, 2014 | 22.35 | 22.60 | 22.25 | 22.45 | 2,625,344 | -0.11(-0.50%) |
May 02, 2014 | 23.13 | 23.15 | 22.54 | 22.57 | 5,882,798 | -0.04(-0.17%) |