Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.06 | 23.34 | 23.03 | 23.19 | 12,020,187 | -0.17(-0.73%) |
Jul 30, 2014 | 22.96 | 23.41 | 22.93 | 23.36 | 9,734,317 | +0.52(+2.27%) |
Jul 29, 2014 | 22.95 | 23.08 | 22.84 | 22.84 | 6,614,744 | -0.07(-0.28%) |
Jul 28, 2014 | 23.01 | 23.09 | 22.89 | 22.91 | 8,909,880 | +0.04(+0.17%) |
Jul 25, 2014 | 23.08 | 23.18 | 22.86 | 22.87 | 7,107,201 | -0.29(-1.24%) |
Jul 24, 2014 | 23.25 | 23.38 | 23.14 | 23.15 | 8,062,228 | +0.05(+0.21%) |
Jul 23, 2014 | 22.91 | 23.17 | 22.91 | 23.11 | 8,382,906 | +0.27(+1.18%) |
Jul 22, 2014 | 22.97 | 22.99 | 22.81 | 22.84 | 6,711,270 | +0.04(+0.17%) |
Jul 21, 2014 | 23.00 | 23.01 | 22.63 | 22.80 | 8,251,753 | -0.26(-1.11%) |
Jul 18, 2014 | 22.82 | 23.07 | 22.59 | 23.05 | 8,422,495 | +0.33(+1.44%) |
Jul 17, 2014 | 22.78 | 22.92 | 22.68 | 22.73 | 13,738,028 | -0.15(-0.67%) |
Jul 16, 2014 | 23.47 | 23.47 | 22.86 | 22.88 | 19,257,624 | -0.59(-2.52%) |
Jul 15, 2014 | 23.18 | 23.50 | 23.15 | 23.47 | 10,975,126 | +0.21(+0.92%) |
Jul 14, 2014 | 23.48 | 23.48 | 23.17 | 23.26 | 7,261,202 | -0.04(-0.19%) |
Jul 11, 2014 | 23.33 | 23.41 | 23.20 | 23.30 | 6,441,414 | -0.10(-0.43%) |
Jul 10, 2014 | 23.46 | 23.60 | 23.32 | 23.40 | 9,287,440 | -0.30(-1.28%) |
Jul 09, 2014 | 23.47 | 23.82 | 23.46 | 23.71 | 9,453,727 | +0.27(+1.17%) |
Jul 08, 2014 | 23.24 | 23.48 | 23.12 | 23.43 | 10,316,904 | +0.19(+0.82%) |
Jul 07, 2014 | 23.34 | 23.43 | 23.18 | 23.24 | 12,122,504 | -0.17(-0.72%) |
Jul 03, 2014 | 23.39 | 23.41 | 23.41 | 23.41 | 5,024,511 | +0.04(+0.17%) |
Jul 02, 2014 | 23.25 | 23.48 | 23.24 | 23.37 | 7,241,730 | +0.09(+0.37%) |
Jul 01, 2014 | 23.09 | 23.33 | 23.08 | 23.28 | 8,068,656 | +0.16(+0.68%) |
Jun 30, 2014 | 22.99 | 23.16 | 22.99 | 23.13 | 11,140,810 | +0.17(+0.72%) |
Jun 27, 2014 | 22.93 | 23.10 | 22.90 | 22.96 | 12,289,266 | -0.02(-0.09%) |
Jun 26, 2014 | 23.15 | 23.18 | 22.61 | 22.98 | 16,559,069 | -0.14(-0.60%) |
Jun 25, 2014 | 23.41 | 23.45 | 23.04 | 23.12 | 19,447,342 | -0.30(-1.30%) |
Jun 24, 2014 | 23.85 | 23.86 | 23.42 | 23.43 | 11,281,889 | -0.42(-1.77%) |
Jun 23, 2014 | 23.84 | 23.95 | 23.73 | 23.85 | 7,980,440 | -0.06(-0.25%) |
Jun 20, 2014 | 24.10 | 24.13 | 23.89 | 23.91 | 12,336,455 | -0.07(-0.31%) |
Jun 19, 2014 | 24.19 | 24.19 | 23.96 | 23.99 | 7,091,243 | -0.19(-0.79%) |
Jun 18, 2014 | 23.81 | 24.19 | 23.80 | 24.18 | 7,161,394 | +0.36(+1.50%) |
Jun 17, 2014 | 23.82 | 23.88 | 23.65 | 23.82 | 7,417,648 | +0.01(+0.05%) |
Jun 16, 2014 | 23.85 | 23.86 | 23.67 | 23.81 | 7,020,024 | -0.03(-0.15%) |
Jun 13, 2014 | 23.82 | 23.89 | 23.69 | 23.84 | 7,138,170 | +0.04(+0.18%) |
Jun 12, 2014 | 24.08 | 24.11 | 23.74 | 23.80 | 9,749,792 | -0.34(-1.41%) |
Jun 11, 2014 | 24.29 | 24.30 | 24.09 | 24.14 | 9,353,503 | -0.26(-1.05%) |
Jun 10, 2014 | 24.39 | 24.48 | 24.29 | 24.39 | 7,380,178 | -0.16(-0.64%) |
Jun 06, 2014 | 24.43 | 24.73 | 24.40 | 24.55 | 10,983,440 | +0.17(+0.71%) |
Jun 05, 2014 | 24.15 | 24.40 | 24.00 | 24.38 | 15,064,072 | +0.21(+0.88%) |
Jun 04, 2014 | 23.60 | 24.19 | 23.55 | 24.16 | 17,241,526 | +0.57(+2.40%) |
Jun 03, 2014 | 23.50 | 23.62 | 23.44 | 23.60 | 13,092,554 | +0.04(+0.18%) |
Jun 02, 2014 | 23.78 | 23.81 | 23.53 | 23.55 | 9,511,018 | -0.14(-0.59%) |
May 30, 2014 | 23.67 | 23.77 | 23.56 | 23.69 | 12,454,843 | +0.00(+0.00%) |
May 29, 2014 | 23.79 | 23.80 | 23.55 | 23.69 | 9,763,011 | +0.07(+0.28%) |
May 28, 2014 | 23.76 | 23.80 | 23.54 | 23.63 | 16,548,119 | -0.16(-0.66%) |
May 27, 2014 | 24.08 | 24.15 | 23.75 | 23.79 | 12,005,785 | -0.21(-0.89%) |
May 23, 2014 | 24.15 | 24.00 | 24.00 | 24.00 | 9,551,719 | -0.20(-0.83%) |
May 22, 2014 | 24.64 | 24.76 | 24.19 | 24.20 | 8,874,141 | -0.43(-1.75%) |
May 21, 2014 | 23.64 | 24.69 | 23.63 | 24.63 | 27,312,386 | +1.15(+4.91%) |
May 20, 2014 | 24.39 | 24.76 | 23.44 | 23.48 | 39,849,084 | -1.94(-7.62%) |
May 19, 2014 | 25.40 | 25.47 | 25.16 | 25.41 | 7,842,886 | -0.07(-0.27%) |
May 16, 2014 | 25.29 | 25.55 | 25.25 | 25.48 | 9,088,438 | +0.19(+0.76%) |
May 15, 2014 | 25.57 | 25.60 | 25.13 | 25.29 | 11,418,905 | -0.44(-1.71%) |
May 14, 2014 | 25.71 | 25.99 | 25.69 | 25.73 | 7,727,518 | +0.02(+0.08%) |
May 13, 2014 | 25.99 | 26.00 | 25.66 | 25.71 | 6,134,074 | -0.26(-1.01%) |
May 12, 2014 | 25.47 | 26.01 | 25.47 | 25.97 | 9,083,496 | +0.60(+2.38%) |
May 09, 2014 | 25.13 | 25.38 | 25.03 | 25.37 | 6,681,332 | +0.28(+1.12%) |
May 08, 2014 | 24.87 | 25.26 | 24.78 | 25.09 | 7,758,593 | +0.26(+1.07%) |
May 07, 2014 | 24.78 | 24.85 | 24.59 | 24.82 | 6,673,508 | +0.08(+0.32%) |
May 06, 2014 | 25.10 | 25.11 | 24.72 | 24.74 | 7,286,286 | -0.46(-1.84%) |
May 05, 2014 | 25.26 | 25.46 | 25.15 | 25.21 | 4,273,796 | -0.12(-0.48%) |
May 02, 2014 | 25.25 | 25.62 | 25.25 | 25.33 | 3,778,810 | +0.05(+0.21%) |