Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.68 | 23.30 | 22.41 | 22.62 | 6,207,871 | -0.24(-1.06%) |
Jul 30, 2014 | 24.65 | 24.66 | 22.52 | 22.86 | 11,150,487 | -1.92(-7.76%) |
Jul 29, 2014 | 24.91 | 25.15 | 24.76 | 24.79 | 3,704,984 | -0.10(-0.40%) |
Jul 28, 2014 | 25.35 | 25.40 | 24.74 | 24.88 | 2,748,596 | -0.41(-1.63%) |
Jul 25, 2014 | 25.30 | 25.50 | 25.15 | 25.30 | 1,566,195 | -0.14(-0.56%) |
Jul 24, 2014 | 25.60 | 25.69 | 25.21 | 25.44 | 2,857,937 | -0.04(-0.18%) |
Jul 23, 2014 | 25.60 | 25.73 | 25.13 | 25.48 | 2,674,934 | +0.21(+0.82%) |
Jul 22, 2014 | 24.87 | 25.65 | 24.86 | 25.28 | 4,513,675 | +0.64(+2.58%) |
Jul 21, 2014 | 24.82 | 24.96 | 24.54 | 24.64 | 2,143,163 | -0.36(-1.43%) |
Jul 18, 2014 | 24.77 | 25.01 | 24.65 | 25.00 | 2,121,114 | +0.39(+1.57%) |
Jul 17, 2014 | 24.90 | 25.22 | 24.61 | 24.61 | 3,020,925 | -0.48(-1.89%) |
Jul 16, 2014 | 25.01 | 25.22 | 24.79 | 25.09 | 3,379,446 | +0.30(+1.23%) |
Jul 15, 2014 | 24.22 | 25.14 | 24.22 | 24.79 | 1,935,702 | -0.13(-0.54%) |
Jul 14, 2014 | 24.95 | 25.05 | 24.86 | 24.92 | 2,105,568 | +0.09(+0.36%) |
Jul 11, 2014 | 24.88 | 24.99 | 24.71 | 24.83 | 2,426,197 | +0.06(+0.25%) |
Jul 10, 2014 | 24.47 | 24.98 | 24.25 | 24.77 | 4,236,021 | -0.10(-0.40%) |
Jul 09, 2014 | 24.29 | 24.96 | 24.29 | 24.87 | 4,294,461 | +0.73(+3.01%) |
Jul 08, 2014 | 24.40 | 24.46 | 23.89 | 24.14 | 3,372,988 | -0.29(-1.17%) |
Jul 07, 2014 | 24.94 | 24.96 | 24.29 | 24.43 | 2,670,899 | -0.59(-2.36%) |
Jul 03, 2014 | 24.95 | 25.02 | 25.02 | 25.02 | 1,519,437 | +0.07(+0.29%) |
Jul 02, 2014 | 24.73 | 25.06 | 24.71 | 24.95 | 2,612,075 | -0.03(-0.11%) |
Jul 01, 2014 | 24.97 | 25.22 | 24.84 | 24.97 | 3,439,462 | +0.07(+0.29%) |
Jun 30, 2014 | 24.86 | 25.00 | 24.63 | 24.90 | 2,745,147 | +0.03(+0.11%) |
Jun 27, 2014 | 24.44 | 24.91 | 24.35 | 24.87 | 4,412,119 | +0.39(+1.61%) |
Jun 26, 2014 | 24.47 | 24.55 | 24.15 | 24.48 | 1,622,838 | +0.03(+0.11%) |
Jun 25, 2014 | 24.04 | 24.49 | 23.98 | 24.45 | 2,120,143 | +0.33(+1.38%) |
Jun 24, 2014 | 24.55 | 24.73 | 24.09 | 24.12 | 2,880,298 | -0.59(-2.39%) |
Jun 23, 2014 | 24.71 | 24.90 | 24.60 | 24.71 | 2,589,649 | -0.13(-0.51%) |
Jun 20, 2014 | 24.63 | 24.85 | 24.52 | 24.84 | 5,579,004 | +0.34(+1.39%) |
Jun 19, 2014 | 24.33 | 24.52 | 24.13 | 24.50 | 2,491,557 | +0.12(+0.48%) |
Jun 18, 2014 | 24.42 | 24.42 | 24.05 | 24.38 | 2,903,932 | +0.02(+0.07%) |
Jun 17, 2014 | 24.40 | 24.52 | 24.09 | 24.36 | 3,928,783 | -0.07(-0.29%) |
Jun 16, 2014 | 24.13 | 24.83 | 24.07 | 24.44 | 6,472,498 | +0.91(+3.89%) |
Jun 13, 2014 | 23.12 | 23.62 | 23.04 | 23.52 | 3,308,530 | +0.46(+1.98%) |
Jun 12, 2014 | 23.44 | 23.63 | 22.88 | 23.06 | 4,219,434 | -0.39(-1.68%) |
Jun 11, 2014 | 24.07 | 24.09 | 23.35 | 23.46 | 3,781,374 | -0.68(-2.82%) |
Jun 10, 2014 | 24.02 | 24.14 | 23.65 | 24.14 | 3,095,654 | -0.27(-1.10%) |
Jun 06, 2014 | 24.11 | 24.56 | 24.01 | 24.41 | 3,036,511 | +0.37(+1.53%) |
Jun 05, 2014 | 23.73 | 24.05 | 23.53 | 24.04 | 3,762,636 | +0.42(+1.78%) |
Jun 04, 2014 | 23.56 | 23.83 | 23.37 | 23.62 | 2,965,183 | +0.09(+0.40%) |
Jun 03, 2014 | 23.60 | 23.78 | 23.41 | 23.53 | 3,023,457 | -0.17(-0.74%) |
Jun 02, 2014 | 23.65 | 23.79 | 23.23 | 23.70 | 3,808,889 | +0.06(+0.27%) |
May 30, 2014 | 23.40 | 23.89 | 23.38 | 23.64 | 4,381,792 | +0.33(+1.42%) |
May 29, 2014 | 23.55 | 23.89 | 22.73 | 23.31 | 4,861,663 | -0.14(-0.61%) |
May 28, 2014 | 23.52 | 23.62 | 23.14 | 23.45 | 3,975,793 | -0.13(-0.53%) |
May 27, 2014 | 23.07 | 23.75 | 23.01 | 23.57 | 4,961,611 | +0.59(+2.57%) |
May 23, 2014 | 22.11 | 22.98 | 22.98 | 22.98 | 4,455,566 | +0.82(+3.72%) |
May 22, 2014 | 22.07 | 22.32 | 21.96 | 22.16 | 1,834,665 | +0.09(+0.41%) |
May 21, 2014 | 22.05 | 22.25 | 21.87 | 22.07 | 2,182,251 | +0.18(+0.82%) |
May 20, 2014 | 22.31 | 22.39 | 21.78 | 21.89 | 2,853,045 | -0.48(-2.12%) |
May 19, 2014 | 21.98 | 22.43 | 21.92 | 22.36 | 2,863,458 | +0.25(+1.14%) |
May 16, 2014 | 22.36 | 22.42 | 21.92 | 22.11 | 3,768,170 | -0.11(-0.48%) |
May 15, 2014 | 21.68 | 22.23 | 21.35 | 22.22 | 6,709,242 | +0.47(+2.14%) |
May 14, 2014 | 22.02 | 22.32 | 21.66 | 21.76 | 2,999,132 | -0.41(-1.86%) |
May 13, 2014 | 21.76 | 22.35 | 21.61 | 22.17 | 3,868,584 | +0.38(+1.73%) |
May 12, 2014 | 21.58 | 21.85 | 21.52 | 21.79 | 3,381,848 | +0.36(+1.67%) |
May 09, 2014 | 21.77 | 21.79 | 21.32 | 21.43 | 6,690,934 | -0.35(-1.60%) |
May 08, 2014 | 22.19 | 22.42 | 21.73 | 21.78 | 4,513,038 | -0.39(-1.78%) |
May 07, 2014 | 22.25 | 22.28 | 21.71 | 22.18 | 4,815,137 | -0.01(-0.04%) |
May 06, 2014 | 22.46 | 22.73 | 22.17 | 22.19 | 5,379,357 | -0.43(-1.90%) |
May 05, 2014 | 22.58 | 22.65 | 22.32 | 22.62 | 2,987,282 | -0.05(-0.24%) |
May 02, 2014 | 22.81 | 23.05 | 22.59 | 22.67 | 3,782,476 | -0.15(-0.67%) |