Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.82 | 21.99 | 21.61 | 21.65 | 3,252,941 | -0.36(-1.63%) |
Jul 30, 2014 | 22.42 | 22.46 | 21.91 | 22.01 | 3,533,206 | -0.42(-1.87%) |
Jul 29, 2014 | 22.67 | 22.76 | 22.38 | 22.43 | 2,832,382 | -0.25(-1.11%) |
Jul 28, 2014 | 22.36 | 22.73 | 22.33 | 22.68 | 3,486,040 | +0.27(+1.19%) |
Jul 25, 2014 | 22.64 | 22.76 | 22.39 | 22.41 | 3,049,140 | -0.26(-1.14%) |
Jul 24, 2014 | 22.73 | 22.76 | 22.56 | 22.67 | 3,001,036 | +0.06(+0.26%) |
Jul 23, 2014 | 22.62 | 22.64 | 22.49 | 22.62 | 3,088,111 | +0.02(+0.10%) |
Jul 22, 2014 | 22.60 | 22.71 | 22.50 | 22.59 | 2,983,089 | +0.04(+0.16%) |
Jul 21, 2014 | 22.55 | 22.64 | 22.37 | 22.56 | 1,509,807 | +0.01(+0.03%) |
Jul 18, 2014 | 22.33 | 22.56 | 22.17 | 22.55 | 2,124,161 | +0.24(+1.10%) |
Jul 17, 2014 | 22.39 | 22.51 | 22.29 | 22.30 | 2,710,015 | -0.10(-0.46%) |
Jul 16, 2014 | 22.47 | 22.47 | 22.25 | 22.41 | 2,086,326 | +0.00(+0.00%) |
Jul 15, 2014 | 22.23 | 22.45 | 22.20 | 22.41 | 3,646,091 | +0.22(+0.97%) |
Jul 14, 2014 | 22.47 | 22.47 | 22.18 | 22.19 | 2,691,676 | -0.21(-0.93%) |
Jul 11, 2014 | 22.53 | 22.59 | 22.36 | 22.40 | 2,044,152 | -0.14(-0.63%) |
Jul 10, 2014 | 22.26 | 22.55 | 22.23 | 22.54 | 2,730,550 | +0.24(+1.06%) |
Jul 09, 2014 | 22.43 | 22.50 | 22.19 | 22.30 | 3,953,074 | -0.11(-0.50%) |
Jul 08, 2014 | 22.21 | 22.46 | 22.21 | 22.41 | 3,254,522 | +0.16(+0.70%) |
Jul 07, 2014 | 22.10 | 22.30 | 22.06 | 22.26 | 4,630,097 | +0.20(+0.91%) |
Jul 03, 2014 | 22.27 | 22.06 | 22.06 | 22.06 | 3,493,331 | -0.26(-1.16%) |
Jul 02, 2014 | 22.87 | 22.90 | 22.21 | 22.32 | 5,412,424 | -0.58(-2.53%) |
Jul 01, 2014 | 23.13 | 23.14 | 22.87 | 22.90 | 2,502,117 | -0.21(-0.90%) |
Jun 30, 2014 | 22.99 | 23.16 | 22.83 | 23.10 | 2,842,563 | +0.18(+0.78%) |
Jun 27, 2014 | 22.77 | 23.00 | 22.68 | 22.93 | 3,604,206 | +0.08(+0.36%) |
Jun 26, 2014 | 22.81 | 22.89 | 22.72 | 22.85 | 3,013,569 | +0.01(+0.03%) |
Jun 25, 2014 | 22.63 | 22.90 | 22.62 | 22.84 | 2,549,722 | +0.19(+0.85%) |
Jun 24, 2014 | 22.67 | 22.79 | 22.59 | 22.64 | 2,723,671 | +0.01(+0.07%) |
Jun 23, 2014 | 22.74 | 22.78 | 22.50 | 22.63 | 2,343,987 | -0.08(-0.36%) |
Jun 20, 2014 | 22.81 | 22.87 | 22.70 | 22.71 | 2,720,454 | -0.07(-0.33%) |
Jun 19, 2014 | 22.59 | 22.89 | 22.59 | 22.79 | 3,924,913 | +0.19(+0.85%) |
Jun 18, 2014 | 22.09 | 22.64 | 22.04 | 22.59 | 3,887,529 | +0.56(+2.52%) |
Jun 17, 2014 | 22.05 | 22.13 | 21.92 | 22.04 | 3,101,062 | -0.09(-0.40%) |
Jun 16, 2014 | 21.91 | 22.27 | 21.85 | 22.13 | 3,098,357 | +0.20(+0.91%) |
Jun 13, 2014 | 21.81 | 21.97 | 21.67 | 21.93 | 1,984,089 | +0.11(+0.51%) |
Jun 12, 2014 | 21.78 | 21.82 | 21.49 | 21.81 | 3,568,356 | +0.03(+0.14%) |
Jun 11, 2014 | 21.95 | 22.00 | 21.78 | 21.78 | 2,440,167 | -0.21(-0.94%) |
Jun 10, 2014 | 22.05 | 22.16 | 21.96 | 21.99 | 2,191,863 | -0.35(-1.56%) |
Jun 06, 2014 | 22.36 | 22.56 | 22.32 | 22.34 | 3,571,075 | +0.00(+0.00%) |
Jun 05, 2014 | 22.20 | 22.37 | 22.03 | 22.34 | 2,352,612 | +0.25(+1.14%) |
Jun 04, 2014 | 22.05 | 22.16 | 21.99 | 22.09 | 3,195,038 | +0.00(+0.00%) |
Jun 03, 2014 | 21.98 | 22.11 | 21.96 | 22.09 | 3,298,092 | +0.04(+0.20%) |
Jun 02, 2014 | 22.07 | 22.14 | 21.98 | 22.04 | 3,623,836 | -0.02(-0.10%) |
May 30, 2014 | 21.86 | 22.08 | 21.84 | 22.07 | 4,434,163 | +0.22(+0.98%) |
May 29, 2014 | 22.00 | 22.02 | 21.67 | 21.85 | 3,220,900 | -0.05(-0.24%) |
May 28, 2014 | 21.71 | 21.91 | 21.69 | 21.90 | 4,806,233 | +0.22(+1.03%) |
May 27, 2014 | 21.84 | 21.91 | 21.57 | 21.68 | 4,016,662 | -0.05(-0.24%) |
May 23, 2014 | 21.85 | 21.73 | 21.73 | 21.73 | 2,792,400 | +0.03(+0.14%) |
May 22, 2014 | 21.44 | 21.78 | 21.42 | 21.70 | 2,174,527 | +0.29(+1.35%) |
May 21, 2014 | 21.47 | 21.56 | 21.36 | 21.41 | 1,761,873 | -0.06(-0.28%) |
May 20, 2014 | 21.44 | 21.62 | 21.29 | 21.47 | 3,212,352 | +0.05(+0.24%) |
May 19, 2014 | 21.70 | 21.74 | 21.38 | 21.42 | 2,132,675 | -0.29(-1.33%) |
May 16, 2014 | 21.64 | 21.77 | 21.55 | 21.71 | 2,469,713 | +0.03(+0.14%) |
May 15, 2014 | 21.73 | 21.83 | 21.60 | 21.68 | 3,500,243 | -0.01(-0.07%) |
May 14, 2014 | 21.64 | 21.90 | 21.58 | 21.70 | 2,937,367 | +0.10(+0.48%) |
May 13, 2014 | 21.56 | 21.73 | 21.47 | 21.59 | 2,701,100 | +0.05(+0.24%) |
May 12, 2014 | 21.89 | 21.92 | 21.47 | 21.54 | 3,390,198 | -0.27(-1.26%) |
May 09, 2014 | 22.10 | 22.19 | 21.73 | 21.81 | 5,292,190 | -0.35(-1.57%) |
May 08, 2014 | 22.47 | 22.48 | 22.10 | 22.16 | 3,215,003 | -0.28(-1.26%) |
May 07, 2014 | 22.13 | 22.46 | 22.12 | 22.44 | 3,707,620 | +0.39(+1.78%) |
May 06, 2014 | 22.05 | 22.23 | 21.98 | 22.05 | 2,587,803 | -0.04(-0.17%) |
May 05, 2014 | 21.93 | 22.16 | 21.87 | 22.09 | 3,185,176 | +0.16(+0.71%) |
May 02, 2014 | 22.29 | 22.33 | 21.84 | 21.93 | 4,019,449 | -0.48(-2.15%) |