Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.38 | 21.38 | 20.72 | 20.96 | 6,939,309 | -0.48(-2.23%) |
Jul 30, 2014 | 21.55 | 21.61 | 21.32 | 21.44 | 6,644,488 | -0.07(-0.31%) |
Jul 29, 2014 | 21.81 | 21.90 | 21.46 | 21.50 | 7,017,650 | -0.38(-1.75%) |
Jul 28, 2014 | 21.62 | 21.94 | 21.46 | 21.89 | 7,136,419 | +0.36(+1.67%) |
Jul 25, 2014 | 21.63 | 21.90 | 21.46 | 21.53 | 4,375,467 | -0.19(-0.88%) |
Jul 24, 2014 | 21.73 | 21.76 | 21.61 | 21.72 | 3,404,864 | +0.07(+0.30%) |
Jul 23, 2014 | 21.61 | 21.82 | 21.53 | 21.65 | 6,649,587 | +0.17(+0.78%) |
Jul 22, 2014 | 21.47 | 21.51 | 21.24 | 21.48 | 5,761,856 | +0.14(+0.66%) |
Jul 21, 2014 | 21.40 | 21.46 | 21.16 | 21.34 | 3,252,723 | -0.13(-0.61%) |
Jul 18, 2014 | 21.34 | 21.54 | 21.21 | 21.47 | 6,911,449 | +0.34(+1.60%) |
Jul 17, 2014 | 21.43 | 21.55 | 21.10 | 21.14 | 5,716,142 | -0.42(-1.96%) |
Jul 16, 2014 | 21.40 | 21.74 | 21.26 | 21.56 | 8,121,204 | +0.25(+1.19%) |
Jul 15, 2014 | 21.10 | 21.47 | 20.99 | 21.31 | 6,975,765 | +0.15(+0.71%) |
Jul 14, 2014 | 21.15 | 21.27 | 21.02 | 21.16 | 4,686,893 | +0.14(+0.67%) |
Jul 11, 2014 | 21.02 | 21.04 | 20.84 | 21.02 | 2,370,369 | +0.00(+0.00%) |
Jul 10, 2014 | 20.87 | 21.16 | 20.84 | 21.02 | 4,817,710 | -0.07(-0.36%) |
Jul 09, 2014 | 20.98 | 21.15 | 20.97 | 21.09 | 4,213,501 | +0.20(+0.94%) |
Jul 08, 2014 | 21.07 | 21.17 | 20.84 | 20.89 | 7,094,352 | -0.26(-1.24%) |
Jul 07, 2014 | 21.09 | 21.23 | 20.96 | 21.16 | 5,722,941 | -0.07(-0.35%) |
Jul 03, 2014 | 21.09 | 21.23 | 21.23 | 21.23 | 2,766,348 | +0.19(+0.89%) |
Jul 02, 2014 | 21.06 | 21.16 | 20.96 | 21.04 | 3,140,323 | -0.07(-0.35%) |
Jul 01, 2014 | 20.97 | 21.19 | 20.80 | 21.12 | 6,529,893 | +0.23(+1.12%) |
Jun 30, 2014 | 20.57 | 20.94 | 20.54 | 20.88 | 6,677,781 | +0.36(+1.73%) |
Jun 27, 2014 | 20.57 | 20.98 | 20.53 | 20.53 | 28,861,600 | +0.11(+0.55%) |
Jun 26, 2014 | 20.58 | 20.67 | 20.36 | 20.42 | 7,514,577 | -0.22(-1.09%) |
Jun 25, 2014 | 20.46 | 20.70 | 20.37 | 20.64 | 4,915,305 | +0.13(+0.64%) |
Jun 24, 2014 | 20.60 | 20.80 | 20.47 | 20.51 | 5,725,176 | -0.18(-0.88%) |
Jun 23, 2014 | 20.71 | 20.74 | 20.40 | 20.69 | 9,572,029 | +0.08(+0.39%) |
Jun 20, 2014 | 20.72 | 20.81 | 20.55 | 20.61 | 9,642,571 | -0.02(-0.09%) |
Jun 19, 2014 | 20.50 | 20.68 | 20.28 | 20.63 | 5,828,112 | +0.20(+0.96%) |
Jun 18, 2014 | 20.46 | 20.58 | 20.26 | 20.43 | 5,604,696 | +0.01(+0.05%) |
Jun 17, 2014 | 20.13 | 20.46 | 20.06 | 20.43 | 7,297,077 | +0.36(+1.77%) |
Jun 16, 2014 | 20.07 | 20.18 | 19.94 | 20.07 | 4,339,099 | +0.02(+0.09%) |
Jun 13, 2014 | 20.00 | 20.14 | 19.90 | 20.05 | 3,724,834 | +0.08(+0.42%) |
Jun 12, 2014 | 20.13 | 20.24 | 19.93 | 19.97 | 11,239,856 | -0.15(-0.74%) |
Jun 11, 2014 | 19.98 | 20.20 | 19.95 | 20.12 | 7,933,215 | +0.03(+0.14%) |
Jun 10, 2014 | 19.90 | 20.12 | 19.85 | 20.09 | 8,669,963 | +0.50(+2.53%) |
Jun 06, 2014 | 19.61 | 19.67 | 19.42 | 19.59 | 6,602,073 | +0.20(+1.01%) |
Jun 05, 2014 | 19.48 | 19.49 | 19.07 | 19.39 | 5,201,630 | -0.02(-0.10%) |
Jun 04, 2014 | 19.41 | 19.53 | 19.39 | 19.41 | 5,278,100 | -0.02(-0.10%) |
Jun 03, 2014 | 19.22 | 19.46 | 19.21 | 19.43 | 8,211,016 | +0.12(+0.63%) |
Jun 02, 2014 | 19.50 | 19.50 | 19.22 | 19.31 | 3,727,543 | -0.15(-0.77%) |
May 30, 2014 | 19.49 | 19.51 | 19.21 | 19.46 | 10,983,865 | +0.03(+0.14%) |
May 29, 2014 | 19.26 | 19.49 | 19.13 | 19.43 | 11,320,607 | +0.39(+2.07%) |
May 28, 2014 | 19.26 | 19.31 | 19.03 | 19.04 | 8,871,178 | -0.23(-1.21%) |
May 27, 2014 | 19.39 | 19.45 | 19.20 | 19.27 | 6,458,205 | -0.09(-0.48%) |
May 23, 2014 | 19.30 | 19.37 | 19.37 | 19.37 | 6,387,897 | +0.07(+0.39%) |
May 22, 2014 | 19.60 | 19.67 | 19.20 | 19.29 | 14,684,540 | -0.25(-1.29%) |
May 21, 2014 | 19.49 | 19.56 | 19.32 | 19.54 | 5,415,063 | +0.04(+0.19%) |
May 20, 2014 | 19.32 | 19.58 | 19.31 | 19.51 | 5,379,091 | +0.05(+0.24%) |
May 19, 2014 | 19.02 | 19.66 | 18.99 | 19.46 | 7,532,490 | +0.40(+2.11%) |
May 16, 2014 | 18.84 | 19.10 | 18.70 | 19.06 | 4,560,188 | +0.25(+1.34%) |
May 15, 2014 | 19.02 | 19.02 | 18.61 | 18.80 | 5,179,098 | -0.19(-0.99%) |
May 14, 2014 | 19.11 | 19.18 | 18.94 | 18.99 | 3,232,759 | -0.21(-1.07%) |
May 13, 2014 | 19.36 | 19.39 | 18.98 | 19.20 | 5,720,745 | -0.16(-0.82%) |
May 12, 2014 | 19.52 | 19.62 | 19.29 | 19.36 | 4,723,200 | -0.11(-0.58%) |
May 09, 2014 | 19.36 | 19.49 | 19.25 | 19.47 | 7,443,609 | -0.01(-0.05%) |
May 08, 2014 | 19.39 | 19.96 | 19.34 | 19.48 | 9,083,152 | -0.20(-1.00%) |
May 07, 2014 | 18.89 | 19.72 | 18.79 | 19.68 | 21,401,668 | +1.59(+8.80%) |
May 06, 2014 | 18.21 | 18.25 | 17.91 | 18.08 | 8,756,376 | -0.10(-0.57%) |
May 05, 2014 | 18.63 | 18.64 | 18.10 | 18.19 | 9,116,101 | -0.49(-2.61%) |
May 02, 2014 | 18.98 | 19.02 | 18.61 | 18.67 | 6,386,540 | -0.03(-0.15%) |