Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.06 | 24.57 | 23.90 | 23.91 | 4,813,394 | -0.30(-1.23%) |
Jul 30, 2014 | 24.43 | 24.43 | 24.09 | 24.21 | 5,163,052 | -0.38(-1.56%) |
Jul 29, 2014 | 24.89 | 24.93 | 24.45 | 24.59 | 2,976,423 | -0.23(-0.91%) |
Jul 28, 2014 | 24.50 | 24.87 | 24.44 | 24.82 | 3,662,247 | +0.21(+0.85%) |
Jul 25, 2014 | 23.75 | 24.65 | 23.69 | 24.61 | 5,780,530 | +0.84(+3.52%) |
Jul 24, 2014 | 23.82 | 23.83 | 23.62 | 23.77 | 6,453,695 | -0.15(-0.62%) |
Jul 23, 2014 | 23.95 | 24.22 | 23.86 | 23.92 | 3,456,160 | -0.06(-0.25%) |
Jul 22, 2014 | 24.22 | 24.22 | 23.79 | 23.98 | 3,367,068 | -0.27(-1.12%) |
Jul 21, 2014 | 24.45 | 24.52 | 23.97 | 24.25 | 3,917,151 | -0.14(-0.57%) |
Jul 18, 2014 | 24.24 | 24.41 | 24.07 | 24.39 | 4,193,642 | -0.17(-0.68%) |
Jul 17, 2014 | 24.10 | 24.63 | 24.02 | 24.56 | 6,250,562 | +0.65(+2.74%) |
Jul 16, 2014 | 23.72 | 24.10 | 23.64 | 23.90 | 4,573,354 | +0.36(+1.52%) |
Jul 15, 2014 | 24.24 | 24.58 | 23.46 | 23.55 | 6,423,287 | -0.63(-2.62%) |
Jul 14, 2014 | 23.95 | 24.29 | 23.84 | 24.18 | 4,529,757 | -0.53(-2.15%) |
Jul 11, 2014 | 24.33 | 24.87 | 24.26 | 24.71 | 5,261,305 | +0.40(+1.65%) |
Jul 10, 2014 | 25.11 | 25.55 | 24.27 | 24.31 | 7,913,667 | -0.31(-1.27%) |
Jul 09, 2014 | 24.37 | 24.74 | 24.26 | 24.62 | 5,704,166 | +0.42(+1.72%) |
Jul 08, 2014 | 24.05 | 24.30 | 23.81 | 24.21 | 4,907,581 | +0.40(+1.68%) |
Jul 07, 2014 | 23.86 | 23.95 | 23.70 | 23.81 | 4,285,949 | -0.25(-1.05%) |
Jul 03, 2014 | 23.99 | 24.06 | 24.06 | 24.06 | 3,238,575 | -0.21(-0.86%) |
Jul 02, 2014 | 24.02 | 24.43 | 24.02 | 24.27 | 4,010,670 | +0.22(+0.90%) |
Jul 01, 2014 | 24.30 | 24.49 | 23.97 | 24.05 | 4,461,450 | -0.22(-0.90%) |
Jun 30, 2014 | 23.87 | 24.37 | 23.75 | 24.27 | 5,136,737 | +0.25(+1.05%) |
Jun 27, 2014 | 24.11 | 24.15 | 23.75 | 24.01 | 4,350,487 | +0.00(+0.00%) |
Jun 26, 2014 | 23.69 | 24.09 | 23.36 | 24.01 | 4,799,425 | +0.21(+0.88%) |
Jun 25, 2014 | 23.68 | 24.07 | 23.67 | 23.81 | 4,827,463 | +0.14(+0.59%) |
Jun 24, 2014 | 24.36 | 24.54 | 23.63 | 23.67 | 7,641,117 | -0.60(-2.47%) |
Jun 23, 2014 | 23.77 | 24.31 | 23.63 | 24.27 | 6,257,268 | +0.56(+2.35%) |
Jun 20, 2014 | 23.81 | 23.99 | 23.47 | 23.71 | 7,848,510 | -0.09(-0.37%) |
Jun 19, 2014 | 23.28 | 23.97 | 23.19 | 23.80 | 13,308,821 | +1.10(+4.87%) |
Jun 18, 2014 | 21.75 | 22.72 | 21.73 | 22.69 | 8,346,577 | +0.90(+4.15%) |
Jun 17, 2014 | 21.41 | 21.88 | 21.36 | 21.79 | 4,471,286 | +0.24(+1.11%) |
Jun 16, 2014 | 21.90 | 21.95 | 21.49 | 21.55 | 5,535,492 | -0.27(-1.23%) |
Jun 13, 2014 | 21.66 | 21.86 | 21.31 | 21.82 | 4,940,023 | +0.11(+0.52%) |
Jun 12, 2014 | 21.08 | 21.78 | 21.08 | 21.71 | 7,508,826 | +0.74(+3.51%) |
Jun 11, 2014 | 20.87 | 21.04 | 20.70 | 20.97 | 7,380,382 | +0.26(+1.25%) |
Jun 10, 2014 | 20.09 | 20.74 | 20.06 | 20.71 | 5,558,394 | +0.80(+4.00%) |
Jun 06, 2014 | 20.16 | 20.22 | 19.71 | 19.91 | 4,832,115 | -0.24(-1.20%) |
Jun 05, 2014 | 20.10 | 20.39 | 20.01 | 20.16 | 5,014,157 | +0.26(+1.31%) |
Jun 04, 2014 | 19.76 | 19.98 | 19.76 | 19.90 | 4,431,012 | +0.14(+0.70%) |
Jun 03, 2014 | 19.84 | 19.91 | 19.64 | 19.76 | 7,178,501 | -0.07(-0.35%) |
Jun 02, 2014 | 20.11 | 20.13 | 19.73 | 19.83 | 8,309,916 | -0.41(-2.01%) |
May 30, 2014 | 19.99 | 20.24 | 19.71 | 20.23 | 9,138,504 | +0.23(+1.12%) |
May 29, 2014 | 19.91 | 20.23 | 19.83 | 20.01 | 6,040,373 | -0.03(-0.13%) |
May 28, 2014 | 20.32 | 20.36 | 19.84 | 20.04 | 7,043,837 | -0.36(-1.78%) |
May 27, 2014 | 21.00 | 21.10 | 20.26 | 20.40 | 7,564,145 | -0.79(-3.72%) |
May 23, 2014 | 21.33 | 21.19 | 21.19 | 21.19 | 3,505,237 | -0.21(-0.97%) |
May 22, 2014 | 21.56 | 21.58 | 21.24 | 21.39 | 1,937,323 | +0.00(+0.00%) |
May 21, 2014 | 21.11 | 21.40 | 21.05 | 21.39 | 2,703,515 | +0.12(+0.57%) |
May 20, 2014 | 20.98 | 21.34 | 20.92 | 21.27 | 2,713,053 | +0.03(+0.12%) |
May 19, 2014 | 21.47 | 21.47 | 21.03 | 21.25 | 3,242,800 | -0.04(-0.20%) |
May 16, 2014 | 21.45 | 21.48 | 21.20 | 21.29 | 2,535,225 | -0.29(-1.36%) |
May 15, 2014 | 21.75 | 21.91 | 21.45 | 21.58 | 4,390,954 | -0.30(-1.38%) |
May 14, 2014 | 21.75 | 21.94 | 21.65 | 21.89 | 4,174,848 | +0.35(+1.65%) |
May 13, 2014 | 21.52 | 21.64 | 21.36 | 21.53 | 2,655,859 | +0.07(+0.34%) |
May 12, 2014 | 21.66 | 21.83 | 21.43 | 21.46 | 3,275,676 | +0.03(+0.16%) |
May 09, 2014 | 21.47 | 21.56 | 21.25 | 21.43 | 2,900,896 | -0.03(-0.12%) |
May 08, 2014 | 21.48 | 21.66 | 21.34 | 21.45 | 3,292,977 | +0.02(+0.08%) |
May 07, 2014 | 21.69 | 21.78 | 21.29 | 21.43 | 4,293,491 | -0.38(-1.74%) |
May 06, 2014 | 21.79 | 21.89 | 21.72 | 21.81 | 2,754,943 | -0.03(-0.16%) |
May 05, 2014 | 21.99 | 22.05 | 21.73 | 21.85 | 3,339,369 | +0.06(+0.28%) |
May 02, 2014 | 21.40 | 21.80 | 21.11 | 21.79 | 5,828,016 | +0.46(+2.14%) |