Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.39 | 22.73 | 22.35 | 22.46 | 2,816,460 | -0.11(-0.47%) |
Jul 30, 2014 | 22.15 | 22.84 | 22.12 | 22.57 | 2,181,394 | +0.65(+2.95%) |
Jul 29, 2014 | 21.98 | 22.16 | 21.88 | 21.92 | 1,456,673 | -0.10(-0.46%) |
Jul 28, 2014 | 21.91 | 22.05 | 21.85 | 22.02 | 807,954 | +0.11(+0.49%) |
Jul 25, 2014 | 21.91 | 22.01 | 21.86 | 21.91 | 601,299 | -0.07(-0.32%) |
Jul 24, 2014 | 21.91 | 22.03 | 21.84 | 21.98 | 1,300,934 | +0.04(+0.19%) |
Jul 23, 2014 | 21.91 | 22.06 | 21.86 | 21.94 | 1,098,103 | +0.08(+0.38%) |
Jul 22, 2014 | 21.74 | 21.88 | 21.73 | 21.86 | 1,047,174 | +0.08(+0.38%) |
Jul 21, 2014 | 21.78 | 21.83 | 21.72 | 21.78 | 771,838 | -0.08(-0.35%) |
Jul 18, 2014 | 21.82 | 21.86 | 21.75 | 21.85 | 718,306 | +0.09(+0.44%) |
Jul 17, 2014 | 21.93 | 21.95 | 21.74 | 21.76 | 661,877 | -0.24(-1.08%) |
Jul 16, 2014 | 21.91 | 22.05 | 21.86 | 21.99 | 669,438 | +0.15(+0.71%) |
Jul 15, 2014 | 21.99 | 22.08 | 21.78 | 21.84 | 835,110 | -0.17(-0.76%) |
Jul 14, 2014 | 21.89 | 22.07 | 21.88 | 22.01 | 1,411,988 | +0.17(+0.79%) |
Jul 11, 2014 | 21.91 | 21.92 | 21.78 | 21.83 | 802,636 | -0.12(-0.57%) |
Jul 10, 2014 | 21.79 | 21.98 | 21.64 | 21.96 | 1,530,877 | -0.03(-0.14%) |
Jul 09, 2014 | 21.85 | 22.01 | 21.72 | 21.99 | 907,632 | +0.13(+0.60%) |
Jul 08, 2014 | 21.77 | 21.92 | 21.72 | 21.86 | 1,240,259 | +0.01(+0.05%) |
Jul 07, 2014 | 21.77 | 21.89 | 21.70 | 21.85 | 808,299 | -0.02(-0.11%) |
Jul 03, 2014 | 21.75 | 21.87 | 21.87 | 21.87 | 700,872 | +0.14(+0.66%) |
Jul 02, 2014 | 21.56 | 21.73 | 21.42 | 21.73 | 1,017,596 | +0.08(+0.36%) |
Jul 01, 2014 | 21.62 | 21.69 | 21.59 | 21.65 | 1,586,610 | +0.05(+0.25%) |
Jun 30, 2014 | 21.57 | 21.65 | 21.42 | 21.60 | 954,878 | +0.02(+0.11%) |
Jun 27, 2014 | 21.38 | 21.59 | 21.36 | 21.57 | 2,522,360 | +0.15(+0.72%) |
Jun 26, 2014 | 21.42 | 21.52 | 21.23 | 21.42 | 1,060,226 | -0.01(-0.03%) |
Jun 25, 2014 | 21.45 | 21.47 | 21.34 | 21.42 | 1,048,978 | +0.05(+0.22%) |
Jun 24, 2014 | 21.42 | 21.47 | 21.34 | 21.38 | 1,095,029 | -0.05(-0.22%) |
Jun 23, 2014 | 21.39 | 21.46 | 21.31 | 21.42 | 1,194,904 | +0.02(+0.08%) |
Jun 20, 2014 | 21.28 | 21.42 | 21.24 | 21.41 | 1,748,334 | +0.22(+1.04%) |
Jun 19, 2014 | 21.31 | 21.34 | 21.16 | 21.19 | 1,330,917 | -0.07(-0.34%) |
Jun 18, 2014 | 21.20 | 21.31 | 21.07 | 21.26 | 924,993 | +0.08(+0.36%) |
Jun 17, 2014 | 20.96 | 21.28 | 20.94 | 21.18 | 1,000,887 | +0.13(+0.62%) |
Jun 16, 2014 | 20.99 | 21.07 | 20.99 | 21.05 | 867,947 | +0.02(+0.08%) |
Jun 13, 2014 | 20.99 | 21.09 | 20.94 | 21.03 | 911,966 | +0.05(+0.23%) |
Jun 12, 2014 | 20.90 | 21.05 | 20.86 | 20.99 | 1,084,354 | +0.05(+0.23%) |
Jun 11, 2014 | 20.99 | 21.01 | 20.88 | 20.94 | 1,018,105 | -0.08(-0.37%) |
Jun 10, 2014 | 20.94 | 21.04 | 20.86 | 21.01 | 1,019,388 | +0.24(+1.17%) |
Jun 06, 2014 | 20.66 | 20.82 | 20.60 | 20.77 | 1,039,395 | +0.15(+0.72%) |
Jun 05, 2014 | 20.50 | 20.66 | 20.38 | 20.62 | 1,134,701 | +0.11(+0.55%) |
Jun 04, 2014 | 20.43 | 20.55 | 20.24 | 20.51 | 3,477,770 | +0.08(+0.41%) |
Jun 03, 2014 | 20.77 | 20.91 | 20.42 | 20.43 | 5,680,546 | -0.47(-2.25%) |
Jun 02, 2014 | 20.82 | 20.92 | 20.78 | 20.90 | 931,305 | +0.29(+1.41%) |
May 30, 2014 | 20.70 | 20.72 | 20.56 | 20.61 | 1,372,711 | -0.09(-0.43%) |
May 29, 2014 | 20.93 | 21.00 | 20.60 | 20.69 | 1,248,608 | -0.15(-0.71%) |
May 28, 2014 | 20.97 | 20.97 | 20.77 | 20.84 | 1,536,599 | -0.08(-0.40%) |
May 27, 2014 | 20.99 | 21.09 | 20.85 | 20.93 | 845,680 | +0.04(+0.20%) |
May 23, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 723,937 | -0.04(-0.20%) |
May 22, 2014 | 20.91 | 20.97 | 20.77 | 20.93 | 422,171 | -0.05(-0.26%) |
May 21, 2014 | 20.61 | 21.00 | 20.61 | 20.98 | 1,104,656 | +0.38(+1.85%) |
May 20, 2014 | 21.00 | 21.11 | 20.59 | 20.60 | 1,381,899 | -0.12(-0.59%) |
May 19, 2014 | 20.69 | 20.76 | 20.65 | 20.72 | 806,616 | -0.03(-0.14%) |
May 16, 2014 | 20.73 | 20.78 | 20.52 | 20.75 | 758,887 | -0.02(-0.08%) |
May 15, 2014 | 21.03 | 21.11 | 20.69 | 20.77 | 1,062,082 | -0.26(-1.24%) |
May 14, 2014 | 20.92 | 21.06 | 20.91 | 21.03 | 1,331,515 | +0.11(+0.53%) |
May 13, 2014 | 20.88 | 20.97 | 20.80 | 20.92 | 1,002,941 | +0.05(+0.22%) |
May 12, 2014 | 20.75 | 20.90 | 20.63 | 20.87 | 1,395,507 | +0.25(+1.21%) |
May 09, 2014 | 20.48 | 20.69 | 20.48 | 20.62 | 1,554,984 | +0.05(+0.25%) |
May 08, 2014 | 20.56 | 20.62 | 20.51 | 20.57 | 920,070 | +0.02(+0.08%) |
May 07, 2014 | 20.47 | 20.59 | 20.40 | 20.55 | 1,885,988 | +0.07(+0.34%) |
May 06, 2014 | 20.52 | 20.54 | 20.37 | 20.48 | 1,878,575 | +0.05(+0.26%) |
May 05, 2014 | 20.62 | 20.62 | 20.37 | 20.43 | 1,679,547 | -0.25(-1.20%) |
May 02, 2014 | 20.71 | 20.83 | 20.64 | 20.68 | 1,198,847 | -0.06(-0.31%) |