Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.07 | 22.28 | 21.73 | 21.92 | 6,068,269 | -0.38(-1.68%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.14 | 22.29 | 3,020,717 | -0.17(-0.75%) |
Jul 29, 2014 | 22.57 | 22.66 | 22.41 | 22.46 | 2,534,189 | -0.07(-0.31%) |
Jul 28, 2014 | 22.81 | 22.83 | 22.33 | 22.53 | 3,956,272 | -0.29(-1.25%) |
Jul 25, 2014 | 22.98 | 23.00 | 22.74 | 22.82 | 2,742,046 | -0.26(-1.11%) |
Jul 24, 2014 | 23.82 | 23.85 | 22.99 | 23.07 | 8,654,219 | -0.82(-3.43%) |
Jul 23, 2014 | 23.62 | 23.96 | 23.46 | 23.89 | 5,357,678 | +0.26(+1.09%) |
Jul 22, 2014 | 23.40 | 23.71 | 23.40 | 23.63 | 2,533,423 | +0.37(+1.57%) |
Jul 21, 2014 | 23.19 | 23.36 | 23.10 | 23.27 | 2,776,889 | +0.05(+0.21%) |
Jul 18, 2014 | 23.16 | 23.31 | 23.10 | 23.22 | 2,988,073 | +0.10(+0.43%) |
Jul 17, 2014 | 23.44 | 23.56 | 23.07 | 23.12 | 5,775,336 | -0.60(-2.54%) |
Jul 16, 2014 | 23.52 | 23.80 | 23.30 | 23.72 | 5,335,423 | +0.30(+1.26%) |
Jul 15, 2014 | 23.54 | 23.58 | 23.34 | 23.43 | 2,997,551 | -0.07(-0.29%) |
Jul 14, 2014 | 23.68 | 23.68 | 23.44 | 23.50 | 2,130,199 | -0.01(-0.04%) |
Jul 11, 2014 | 23.64 | 23.68 | 23.40 | 23.51 | 1,689,255 | -0.16(-0.67%) |
Jul 10, 2014 | 23.59 | 23.83 | 23.40 | 23.66 | 2,736,413 | -0.33(-1.36%) |
Jul 09, 2014 | 24.10 | 24.28 | 23.97 | 23.99 | 1,256,902 | -0.04(-0.16%) |
Jul 08, 2014 | 24.12 | 24.12 | 23.92 | 24.03 | 2,271,372 | -0.14(-0.57%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.08 | 24.17 | 3,266,090 | -0.44(-1.80%) |
Jul 03, 2014 | 24.55 | 24.61 | 24.61 | 24.61 | 1,935,266 | +0.10(+0.40%) |
Jul 02, 2014 | 24.80 | 24.85 | 24.47 | 24.51 | 1,818,148 | -0.25(-1.00%) |
Jul 01, 2014 | 24.51 | 24.90 | 24.38 | 24.76 | 3,137,768 | +0.29(+1.17%) |
Jun 30, 2014 | 24.33 | 24.64 | 24.22 | 24.47 | 5,283,872 | +0.15(+0.61%) |
Jun 27, 2014 | 24.08 | 24.34 | 23.93 | 24.33 | 4,137,478 | +0.23(+0.94%) |
Jun 26, 2014 | 24.21 | 24.25 | 23.89 | 24.10 | 3,972,192 | -0.10(-0.41%) |
Jun 25, 2014 | 23.95 | 24.23 | 23.82 | 24.20 | 2,839,376 | +0.16(+0.66%) |
Jun 24, 2014 | 23.82 | 24.38 | 23.81 | 24.04 | 5,320,462 | +0.21(+0.87%) |
Jun 23, 2014 | 23.80 | 24.16 | 23.80 | 23.83 | 4,224,601 | +0.02(+0.08%) |
Jun 20, 2014 | 23.86 | 23.94 | 23.57 | 23.81 | 1,986,342 | -0.09(-0.37%) |
Jun 19, 2014 | 23.94 | 24.12 | 23.80 | 23.90 | 2,357,655 | +0.03(+0.12%) |
Jun 18, 2014 | 23.74 | 23.90 | 23.49 | 23.87 | 4,443,951 | +0.05(+0.21%) |
Jun 17, 2014 | 23.54 | 23.94 | 23.39 | 23.82 | 3,139,812 | +0.08(+0.33%) |
Jun 16, 2014 | 23.54 | 23.77 | 23.41 | 23.74 | 3,036,981 | +0.19(+0.80%) |
Jun 13, 2014 | 23.68 | 23.80 | 23.43 | 23.56 | 1,649,495 | -0.10(-0.42%) |
Jun 12, 2014 | 23.88 | 23.98 | 23.59 | 23.65 | 2,324,715 | -0.24(-0.99%) |
Jun 11, 2014 | 24.20 | 24.20 | 23.78 | 23.89 | 2,622,729 | -0.41(-1.70%) |
Jun 10, 2014 | 24.38 | 24.41 | 24.25 | 24.31 | 1,541,659 | +0.07(+0.28%) |
Jun 06, 2014 | 23.94 | 24.26 | 23.94 | 24.24 | 3,445,584 | +0.36(+1.49%) |
Jun 05, 2014 | 23.65 | 23.97 | 23.51 | 23.88 | 2,479,858 | +0.26(+1.08%) |
Jun 04, 2014 | 23.58 | 23.76 | 23.43 | 23.63 | 2,726,051 | -0.07(-0.29%) |
Jun 03, 2014 | 23.62 | 23.82 | 23.59 | 23.69 | 1,491,920 | -0.03(-0.12%) |
Jun 02, 2014 | 23.79 | 23.79 | 23.51 | 23.72 | 3,546,887 | +0.03(+0.12%) |
May 30, 2014 | 23.76 | 23.83 | 23.54 | 23.69 | 5,459,587 | -0.14(-0.58%) |
May 29, 2014 | 23.82 | 24.06 | 23.61 | 23.83 | 4,712,024 | +0.14(+0.58%) |
May 28, 2014 | 24.02 | 24.06 | 23.69 | 23.69 | 5,279,297 | -0.04(-0.17%) |
May 27, 2014 | 23.78 | 23.95 | 23.66 | 23.73 | 4,246,164 | +0.04(+0.17%) |
May 23, 2014 | 23.19 | 23.69 | 23.69 | 23.69 | 3,989,927 | +0.46(+1.97%) |
May 22, 2014 | 22.76 | 23.29 | 22.69 | 23.24 | 3,036,825 | +0.45(+1.97%) |
May 21, 2014 | 22.49 | 22.86 | 22.49 | 22.79 | 3,364,517 | +0.08(+0.35%) |
May 20, 2014 | 22.89 | 22.98 | 22.56 | 22.71 | 3,590,035 | -0.17(-0.73%) |
May 19, 2014 | 23.04 | 23.04 | 22.63 | 22.88 | 4,140,340 | -0.04(-0.17%) |
May 16, 2014 | 22.98 | 23.05 | 22.75 | 22.92 | 3,579,745 | +0.15(+0.65%) |
May 15, 2014 | 22.78 | 22.83 | 22.27 | 22.77 | 6,170,021 | -0.07(-0.30%) |
May 14, 2014 | 23.33 | 23.35 | 22.82 | 22.84 | 3,073,697 | -0.51(-2.20%) |
May 13, 2014 | 23.32 | 23.71 | 23.30 | 23.35 | 3,693,524 | -0.02(-0.08%) |
May 12, 2014 | 22.98 | 23.44 | 22.97 | 23.37 | 2,947,408 | +0.48(+2.11%) |
May 09, 2014 | 22.69 | 22.96 | 22.58 | 22.89 | 3,603,411 | +0.11(+0.48%) |
May 08, 2014 | 22.76 | 23.20 | 22.63 | 22.78 | 4,791,252 | -0.08(-0.34%) |
May 07, 2014 | 22.83 | 22.98 | 22.65 | 22.86 | 5,446,740 | +0.00(+0.00%) |
May 06, 2014 | 23.17 | 23.27 | 22.78 | 22.86 | 4,003,334 | -0.47(-2.03%) |
May 05, 2014 | 23.49 | 23.59 | 23.21 | 23.33 | 2,906,777 | -0.29(-1.21%) |
May 02, 2014 | 23.30 | 23.83 | 23.22 | 23.62 | 3,804,416 | +0.34(+1.44%) |