Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.70 | 20.87 | 20.46 | 20.52 | 7,801,383 | -0.29(-1.39%) |
Jul 30, 2014 | 21.07 | 21.08 | 20.71 | 20.81 | 14,186,852 | -0.43(-2.01%) |
Jul 29, 2014 | 21.28 | 21.37 | 21.17 | 21.23 | 5,957,373 | -0.07(-0.34%) |
Jul 28, 2014 | 20.99 | 21.32 | 20.96 | 21.31 | 4,069,383 | +0.28(+1.31%) |
Jul 25, 2014 | 20.93 | 21.23 | 20.93 | 21.03 | 4,435,281 | -0.13(-0.62%) |
Jul 24, 2014 | 20.97 | 21.19 | 20.85 | 21.16 | 5,354,844 | +0.16(+0.75%) |
Jul 23, 2014 | 20.79 | 21.01 | 20.75 | 21.00 | 6,134,290 | +0.21(+1.01%) |
Jul 22, 2014 | 20.96 | 21.04 | 20.78 | 20.79 | 3,385,456 | -0.15(-0.72%) |
Jul 21, 2014 | 20.87 | 21.02 | 20.70 | 20.94 | 3,935,972 | -0.02(-0.09%) |
Jul 18, 2014 | 20.89 | 21.02 | 20.73 | 20.96 | 3,372,248 | +0.13(+0.63%) |
Jul 17, 2014 | 21.14 | 21.22 | 20.83 | 20.83 | 4,219,122 | -0.35(-1.68%) |
Jul 16, 2014 | 21.03 | 21.19 | 20.97 | 21.19 | 5,408,748 | +0.18(+0.84%) |
Jul 15, 2014 | 20.97 | 21.16 | 20.91 | 21.01 | 3,913,130 | +0.02(+0.09%) |
Jul 14, 2014 | 21.46 | 21.46 | 20.98 | 20.99 | 5,194,364 | -0.42(-1.97%) |
Jul 11, 2014 | 21.74 | 21.87 | 21.39 | 21.41 | 5,176,680 | -0.40(-1.84%) |
Jul 10, 2014 | 21.73 | 21.92 | 21.72 | 21.81 | 3,128,808 | +0.01(+0.03%) |
Jul 09, 2014 | 21.72 | 21.84 | 21.62 | 21.81 | 3,997,937 | +0.04(+0.18%) |
Jul 08, 2014 | 21.55 | 21.90 | 21.54 | 21.77 | 4,722,571 | +0.29(+1.35%) |
Jul 07, 2014 | 21.34 | 21.82 | 21.34 | 21.48 | 6,833,042 | +0.11(+0.52%) |
Jul 03, 2014 | 21.46 | 21.37 | 21.37 | 21.37 | 3,214,913 | -0.20(-0.94%) |
Jul 02, 2014 | 22.26 | 22.33 | 21.54 | 21.57 | 6,443,829 | -0.78(-3.50%) |
Jul 01, 2014 | 22.77 | 22.85 | 22.35 | 22.35 | 4,360,449 | -0.47(-2.07%) |
Jun 30, 2014 | 22.44 | 22.85 | 22.35 | 22.83 | 3,947,986 | +0.48(+2.15%) |
Jun 27, 2014 | 22.44 | 22.51 | 22.28 | 22.35 | 5,246,249 | -0.13(-0.59%) |
Jun 26, 2014 | 22.58 | 22.63 | 22.42 | 22.48 | 2,706,131 | -0.13(-0.58%) |
Jun 25, 2014 | 22.52 | 22.65 | 22.44 | 22.61 | 3,722,589 | +0.02(+0.09%) |
Jun 24, 2014 | 22.68 | 22.75 | 22.57 | 22.59 | 3,151,996 | -0.16(-0.69%) |
Jun 23, 2014 | 22.83 | 22.93 | 22.65 | 22.75 | 3,236,986 | -0.14(-0.60%) |
Jun 20, 2014 | 22.86 | 22.96 | 22.81 | 22.88 | 6,368,014 | +0.06(+0.26%) |
Jun 19, 2014 | 23.04 | 23.40 | 22.80 | 22.83 | 8,411,272 | -0.20(-0.88%) |
Jun 18, 2014 | 22.56 | 23.05 | 22.49 | 23.03 | 7,524,157 | +0.55(+2.46%) |
Jun 17, 2014 | 22.44 | 22.51 | 22.29 | 22.48 | 6,588,614 | +0.03(+0.12%) |
Jun 16, 2014 | 22.50 | 22.82 | 22.39 | 22.45 | 7,168,006 | -0.02(-0.09%) |
Jun 13, 2014 | 22.40 | 22.52 | 22.08 | 22.47 | 7,288,927 | -0.05(-0.20%) |
Jun 12, 2014 | 22.41 | 22.57 | 22.16 | 22.52 | 3,794,139 | +0.07(+0.29%) |
Jun 11, 2014 | 22.83 | 22.84 | 22.38 | 22.45 | 3,344,155 | -0.39(-1.70%) |
Jun 10, 2014 | 22.71 | 23.11 | 22.71 | 22.84 | 4,749,133 | +0.02(+0.09%) |
Jun 06, 2014 | 22.77 | 23.09 | 22.73 | 22.82 | 4,223,039 | +0.10(+0.43%) |
Jun 05, 2014 | 22.60 | 22.80 | 22.57 | 22.72 | 3,031,334 | +0.17(+0.76%) |
Jun 04, 2014 | 22.60 | 22.69 | 22.43 | 22.55 | 4,808,698 | -0.14(-0.61%) |
Jun 03, 2014 | 22.12 | 23.25 | 22.05 | 22.69 | 13,180,076 | +0.63(+2.86%) |
Jun 02, 2014 | 22.27 | 22.29 | 21.97 | 22.06 | 3,944,488 | -0.18(-0.80%) |
May 30, 2014 | 21.93 | 22.24 | 21.88 | 22.23 | 5,822,968 | +0.22(+1.02%) |
May 29, 2014 | 22.24 | 22.29 | 21.97 | 22.01 | 5,968,779 | -0.11(-0.48%) |
May 28, 2014 | 21.84 | 22.16 | 21.77 | 22.12 | 8,354,783 | +0.27(+1.23%) |
May 27, 2014 | 21.46 | 22.34 | 21.40 | 21.85 | 14,661,456 | +1.15(+5.56%) |
May 23, 2014 | 20.69 | 20.70 | 20.70 | 20.70 | 4,605,989 | -0.02(-0.10%) |
May 22, 2014 | 20.71 | 20.84 | 20.58 | 20.71 | 2,411,242 | -0.02(-0.10%) |
May 21, 2014 | 20.57 | 20.75 | 20.49 | 20.73 | 4,448,599 | +0.20(+0.96%) |
May 20, 2014 | 20.68 | 20.86 | 20.51 | 20.54 | 6,020,902 | -0.07(-0.35%) |
May 19, 2014 | 21.13 | 21.18 | 20.60 | 20.61 | 6,891,577 | -0.59(-2.76%) |
May 16, 2014 | 21.19 | 21.27 | 21.06 | 21.19 | 5,103,169 | -0.01(-0.06%) |
May 15, 2014 | 21.31 | 21.40 | 21.13 | 21.21 | 4,394,659 | -0.06(-0.28%) |
May 14, 2014 | 21.42 | 21.54 | 21.13 | 21.27 | 7,928,960 | -0.09(-0.43%) |
May 13, 2014 | 21.69 | 21.77 | 21.32 | 21.36 | 6,996,019 | -0.29(-1.34%) |
May 12, 2014 | 22.05 | 22.08 | 21.60 | 21.65 | 10,711,083 | -0.38(-1.73%) |
May 09, 2014 | 22.19 | 22.49 | 22.02 | 22.03 | 10,709,833 | -0.08(-0.36%) |
May 08, 2014 | 22.23 | 22.25 | 21.90 | 22.11 | 10,119,378 | -0.17(-0.77%) |
May 07, 2014 | 21.70 | 22.29 | 21.55 | 22.28 | 12,033,665 | +0.82(+3.80%) |
May 06, 2014 | 21.77 | 22.06 | 21.29 | 21.46 | 12,156,760 | -0.51(-2.30%) |
May 05, 2014 | 21.66 | 22.13 | 21.66 | 21.97 | 8,906,916 | +0.29(+1.33%) |
May 02, 2014 | 21.95 | 21.95 | 21.58 | 21.68 | 7,352,688 | -0.35(-1.59%) |