Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.37 | 22.37 | 20.73 | 21.13 | 3,786,223 | -1.50(-6.61%) |
Jul 30, 2014 | 23.33 | 23.50 | 22.45 | 22.63 | 3,388,065 | -0.50(-2.16%) |
Jul 29, 2014 | 23.66 | 23.82 | 23.18 | 23.13 | 2,006,415 | -0.43(-1.83%) |
Jul 28, 2014 | 24.14 | 24.25 | 23.48 | 23.56 | 2,062,602 | -0.35(-1.45%) |
Jul 25, 2014 | 23.94 | 24.12 | 23.82 | 23.91 | 1,589,333 | -0.06(-0.25%) |
Jul 24, 2014 | 23.92 | 24.09 | 23.83 | 23.97 | 2,042,418 | +0.17(+0.70%) |
Jul 23, 2014 | 23.89 | 23.98 | 23.70 | 23.80 | 1,435,986 | -0.02(-0.10%) |
Jul 22, 2014 | 23.04 | 23.91 | 23.02 | 23.83 | 1,878,917 | +0.85(+3.72%) |
Jul 21, 2014 | 23.31 | 23.31 | 22.70 | 22.97 | 1,539,684 | -0.36(-1.52%) |
Jul 18, 2014 | 23.08 | 23.38 | 22.93 | 23.33 | 1,502,251 | +0.39(+1.71%) |
Jul 17, 2014 | 23.24 | 23.41 | 22.85 | 22.93 | 1,881,336 | -0.38(-1.62%) |
Jul 16, 2014 | 23.45 | 23.67 | 23.16 | 23.31 | 2,026,207 | -0.02(-0.06%) |
Jul 15, 2014 | 23.14 | 23.52 | 23.05 | 23.33 | 2,301,217 | +0.23(+0.98%) |
Jul 14, 2014 | 23.13 | 23.32 | 22.99 | 23.10 | 2,111,570 | +0.17(+0.76%) |
Jul 11, 2014 | 22.81 | 22.97 | 22.40 | 22.93 | 1,522,836 | +0.23(+1.00%) |
Jul 10, 2014 | 22.26 | 22.90 | 21.99 | 22.70 | 2,441,333 | +0.26(+1.15%) |
Jul 09, 2014 | 22.56 | 22.64 | 22.22 | 22.44 | 2,401,889 | +0.14(+0.64%) |
Jul 08, 2014 | 21.81 | 22.54 | 21.67 | 22.30 | 3,804,387 | +0.42(+1.90%) |
Jul 07, 2014 | 21.69 | 22.02 | 21.60 | 21.88 | 2,427,922 | -0.05(-0.21%) |
Jul 03, 2014 | 21.78 | 21.93 | 21.93 | 21.93 | 5,170,578 | +0.23(+1.05%) |
Jul 02, 2014 | 21.01 | 21.74 | 21.01 | 21.70 | 2,564,616 | +0.77(+3.68%) |
Jul 01, 2014 | 20.83 | 21.16 | 20.62 | 20.93 | 2,187,850 | +0.25(+1.21%) |
Jun 30, 2014 | 20.33 | 20.79 | 19.95 | 20.68 | 3,490,814 | +0.40(+1.98%) |
Jun 27, 2014 | 19.23 | 20.51 | 19.13 | 20.28 | 14,097,461 | +0.97(+5.01%) |
Jun 26, 2014 | 18.94 | 19.40 | 18.84 | 19.31 | 1,259,993 | +0.29(+1.51%) |
Jun 25, 2014 | 18.62 | 19.06 | 18.47 | 19.03 | 1,543,907 | +0.45(+2.40%) |
Jun 24, 2014 | 18.51 | 18.75 | 18.14 | 18.58 | 2,115,207 | -0.48(-2.54%) |
Jun 23, 2014 | 19.53 | 19.77 | 19.01 | 19.06 | 1,310,929 | -0.54(-2.78%) |
Jun 20, 2014 | 19.41 | 19.65 | 19.14 | 19.61 | 2,452,464 | +0.23(+1.21%) |
Jun 19, 2014 | 19.55 | 19.61 | 19.15 | 19.37 | 1,059,581 | -0.14(-0.70%) |
Jun 18, 2014 | 18.95 | 19.57 | 18.92 | 19.51 | 1,950,232 | +0.56(+2.95%) |
Jun 17, 2014 | 18.64 | 19.03 | 18.60 | 18.95 | 1,162,583 | +0.25(+1.33%) |
Jun 16, 2014 | 18.42 | 18.76 | 18.33 | 18.70 | 1,321,742 | +0.25(+1.35%) |
Jun 13, 2014 | 18.72 | 18.72 | 18.31 | 18.45 | 1,086,128 | -0.22(-1.17%) |
Jun 12, 2014 | 18.90 | 18.90 | 18.51 | 18.67 | 1,519,043 | -0.38(-1.98%) |
Jun 11, 2014 | 18.83 | 19.07 | 18.78 | 19.05 | 1,110,734 | +0.14(+0.72%) |
Jun 10, 2014 | 18.53 | 18.97 | 18.44 | 18.91 | 1,637,694 | -0.94(-4.76%) |
Jun 06, 2014 | 19.77 | 19.99 | 19.46 | 19.86 | 1,874,762 | -0.21(-1.05%) |
Jun 05, 2014 | 20.05 | 20.19 | 19.65 | 20.07 | 1,398,342 | +0.16(+0.80%) |
Jun 04, 2014 | 19.09 | 19.95 | 18.94 | 19.91 | 1,926,134 | +0.76(+3.95%) |
Jun 03, 2014 | 19.48 | 19.57 | 19.12 | 19.15 | 3,357,010 | -0.44(-2.24%) |
Jun 02, 2014 | 19.34 | 19.62 | 19.15 | 19.59 | 1,575,369 | +0.36(+1.89%) |
May 30, 2014 | 18.91 | 19.32 | 18.91 | 19.23 | 2,987,094 | +0.26(+1.39%) |
May 29, 2014 | 19.03 | 19.03 | 18.62 | 18.96 | 2,317,286 | -0.22(-1.14%) |
May 28, 2014 | 19.34 | 19.40 | 18.94 | 19.18 | 2,099,608 | -0.11(-0.55%) |
May 27, 2014 | 19.80 | 20.31 | 19.13 | 19.29 | 4,747,826 | +0.32(+1.67%) |
May 23, 2014 | 18.90 | 18.97 | 18.97 | 18.97 | 1,143,181 | +0.03(+0.18%) |
May 22, 2014 | 18.94 | 19.09 | 18.69 | 18.94 | 689,877 | -0.03(-0.18%) |
May 21, 2014 | 18.58 | 19.00 | 18.58 | 18.97 | 1,596,654 | +0.40(+2.16%) |
May 20, 2014 | 18.62 | 18.76 | 18.39 | 18.57 | 1,726,961 | -0.05(-0.28%) |
May 19, 2014 | 18.55 | 18.75 | 18.46 | 18.62 | 1,221,914 | +0.08(+0.41%) |
May 16, 2014 | 18.75 | 18.84 | 18.39 | 18.55 | 1,286,179 | -0.06(-0.33%) |
May 15, 2014 | 18.53 | 18.75 | 18.28 | 18.61 | 1,942,191 | +0.08(+0.45%) |
May 14, 2014 | 18.78 | 18.92 | 18.41 | 18.53 | 1,813,295 | -0.22(-1.17%) |
May 13, 2014 | 18.66 | 19.03 | 18.63 | 18.75 | 1,740,014 | +0.11(+0.61%) |
May 12, 2014 | 18.14 | 18.74 | 18.04 | 18.63 | 1,764,577 | +0.69(+3.83%) |
May 09, 2014 | 17.94 | 17.97 | 17.66 | 17.94 | 1,268,780 | +0.04(+0.21%) |
May 08, 2014 | 18.02 | 18.26 | 17.74 | 17.91 | 1,627,421 | -0.06(-0.34%) |
May 07, 2014 | 17.72 | 18.13 | 17.64 | 17.97 | 2,123,615 | +0.32(+1.80%) |
May 06, 2014 | 17.66 | 17.99 | 17.57 | 17.65 | 2,265,283 | -0.02(-0.13%) |
May 05, 2014 | 17.50 | 17.83 | 17.09 | 17.67 | 2,291,479 | +0.08(+0.47%) |
May 02, 2014 | 16.72 | 17.75 | 16.64 | 17.59 | 2,112,298 | +0.92(+5.53%) |