Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.26 | 22.40 | 22.20 | 22.24 | 2,455,467 | -0.21(-0.96%) |
Jul 30, 2014 | 22.28 | 22.47 | 22.15 | 22.46 | 2,278,741 | +0.28(+1.28%) |
Jul 29, 2014 | 22.43 | 22.51 | 22.17 | 22.17 | 1,491,784 | -0.17(-0.74%) |
Jul 28, 2014 | 22.47 | 22.55 | 22.15 | 22.34 | 3,734,618 | -0.06(-0.25%) |
Jul 25, 2014 | 22.44 | 22.61 | 22.34 | 22.40 | 1,844,321 | -0.17(-0.77%) |
Jul 24, 2014 | 22.25 | 22.62 | 22.24 | 22.57 | 2,916,160 | +0.33(+1.49%) |
Jul 23, 2014 | 22.16 | 22.32 | 22.13 | 22.24 | 2,049,110 | +0.06(+0.28%) |
Jul 22, 2014 | 22.33 | 22.41 | 22.16 | 22.17 | 2,154,249 | -0.08(-0.34%) |
Jul 21, 2014 | 22.25 | 22.36 | 22.15 | 22.25 | 1,699,360 | -0.16(-0.71%) |
Jul 18, 2014 | 22.19 | 22.43 | 22.15 | 22.41 | 1,555,537 | +0.30(+1.35%) |
Jul 17, 2014 | 22.47 | 22.58 | 22.10 | 22.11 | 2,535,528 | -0.44(-1.93%) |
Jul 16, 2014 | 22.80 | 22.81 | 22.46 | 22.55 | 2,698,976 | -0.10(-0.46%) |
Jul 15, 2014 | 22.78 | 22.79 | 22.59 | 22.65 | 2,552,440 | -0.09(-0.40%) |
Jul 14, 2014 | 22.96 | 22.98 | 22.67 | 22.74 | 2,106,752 | -0.10(-0.45%) |
Jul 11, 2014 | 22.60 | 23.02 | 22.57 | 22.85 | 3,039,343 | +0.28(+1.23%) |
Jul 10, 2014 | 22.44 | 22.76 | 22.33 | 22.57 | 2,427,132 | -0.21(-0.91%) |
Jul 09, 2014 | 22.56 | 22.79 | 22.46 | 22.78 | 4,136,654 | +0.51(+2.30%) |
Jul 08, 2014 | 22.76 | 22.80 | 22.21 | 22.26 | 6,516,777 | -0.51(-2.25%) |
Jul 07, 2014 | 22.94 | 23.02 | 22.71 | 22.78 | 2,926,224 | -0.24(-1.05%) |
Jul 03, 2014 | 23.12 | 23.02 | 23.02 | 23.02 | 1,785,417 | +0.03(+0.15%) |
Jul 02, 2014 | 22.83 | 23.07 | 22.80 | 22.98 | 4,476,453 | +0.21(+0.91%) |
Jul 01, 2014 | 22.78 | 22.99 | 22.76 | 22.78 | 8,502,062 | -0.43(-1.85%) |
Jun 30, 2014 | 23.12 | 23.25 | 22.97 | 23.21 | 2,947,449 | +0.05(+0.21%) |
Jun 27, 2014 | 23.03 | 23.24 | 22.94 | 23.16 | 2,247,928 | +0.10(+0.42%) |
Jun 26, 2014 | 23.07 | 23.12 | 22.82 | 23.06 | 2,295,084 | -0.05(-0.21%) |
Jun 25, 2014 | 22.80 | 23.14 | 22.76 | 23.11 | 2,707,155 | +0.33(+1.43%) |
Jun 24, 2014 | 22.89 | 23.12 | 22.75 | 22.78 | 3,823,023 | -0.21(-0.90%) |
Jun 23, 2014 | 23.07 | 23.25 | 22.91 | 22.99 | 2,868,910 | +0.02(+0.09%) |
Jun 20, 2014 | 23.17 | 23.17 | 22.78 | 22.97 | 4,314,666 | -0.08(-0.33%) |
Jun 19, 2014 | 23.29 | 23.30 | 22.88 | 23.05 | 3,344,341 | -0.11(-0.48%) |
Jun 18, 2014 | 23.07 | 23.29 | 22.89 | 23.16 | 3,729,250 | +0.04(+0.18%) |
Jun 17, 2014 | 22.92 | 23.21 | 22.91 | 23.12 | 3,528,340 | +0.17(+0.72%) |
Jun 16, 2014 | 22.46 | 22.98 | 22.43 | 22.95 | 4,526,052 | +0.46(+2.03%) |
Jun 13, 2014 | 22.42 | 22.60 | 22.28 | 22.49 | 3,655,320 | +0.09(+0.40%) |
Jun 12, 2014 | 22.24 | 22.69 | 22.22 | 22.40 | 7,712,994 | +0.28(+1.28%) |
Jun 11, 2014 | 21.99 | 22.36 | 21.49 | 22.12 | 9,722,309 | +0.98(+4.62%) |
Jun 10, 2014 | 20.95 | 21.16 | 20.88 | 21.14 | 5,146,790 | +0.29(+1.39%) |
Jun 06, 2014 | 20.55 | 20.85 | 20.52 | 20.85 | 3,436,732 | +0.34(+1.64%) |
Jun 05, 2014 | 20.52 | 20.69 | 20.25 | 20.52 | 2,537,145 | -0.01(-0.07%) |
Jun 04, 2014 | 20.12 | 20.54 | 20.12 | 20.53 | 2,854,773 | +0.40(+1.98%) |
Jun 03, 2014 | 20.19 | 20.35 | 20.08 | 20.13 | 2,731,027 | -0.04(-0.20%) |
Jun 02, 2014 | 20.48 | 20.49 | 20.15 | 20.17 | 2,152,393 | -0.32(-1.54%) |
May 30, 2014 | 20.27 | 20.50 | 20.18 | 20.49 | 2,798,969 | +0.25(+1.22%) |
May 29, 2014 | 20.30 | 20.37 | 20.05 | 20.24 | 2,284,300 | -0.01(-0.07%) |
May 28, 2014 | 20.28 | 20.47 | 20.05 | 20.25 | 3,260,904 | -0.02(-0.10%) |
May 27, 2014 | 20.26 | 20.36 | 20.11 | 20.27 | 2,176,215 | +0.06(+0.31%) |
May 23, 2014 | 20.14 | 20.21 | 20.21 | 20.21 | 2,881,963 | +0.08(+0.39%) |
May 22, 2014 | 20.14 | 20.16 | 19.98 | 20.13 | 1,923,304 | +0.13(+0.67%) |
May 21, 2014 | 19.56 | 20.01 | 19.52 | 20.00 | 3,257,890 | +0.47(+2.43%) |
May 20, 2014 | 19.65 | 19.70 | 19.43 | 19.52 | 2,955,078 | -0.19(-0.94%) |
May 19, 2014 | 19.37 | 19.74 | 19.37 | 19.71 | 2,766,747 | +0.32(+1.67%) |
May 16, 2014 | 19.19 | 19.41 | 19.04 | 19.39 | 4,370,858 | +0.17(+0.86%) |
May 15, 2014 | 19.34 | 19.37 | 18.99 | 19.22 | 4,772,968 | -0.22(-1.13%) |
May 14, 2014 | 19.45 | 19.56 | 19.34 | 19.44 | 2,135,788 | -0.01(-0.04%) |
May 13, 2014 | 19.45 | 19.59 | 19.39 | 19.45 | 2,403,046 | +0.01(+0.04%) |
May 12, 2014 | 19.26 | 19.61 | 19.25 | 19.44 | 2,530,537 | +0.21(+1.11%) |
May 09, 2014 | 19.13 | 19.24 | 18.92 | 19.23 | 2,443,991 | +0.14(+0.72%) |
May 08, 2014 | 19.06 | 19.38 | 18.97 | 19.09 | 2,822,919 | +0.03(+0.14%) |
May 07, 2014 | 19.37 | 19.43 | 18.73 | 19.06 | 6,780,278 | -0.22(-1.14%) |
May 06, 2014 | 19.74 | 19.80 | 19.26 | 19.28 | 5,549,893 | -0.54(-2.74%) |
May 05, 2014 | 19.77 | 19.90 | 19.65 | 19.83 | 2,819,970 | -0.07(-0.35%) |
May 02, 2014 | 19.85 | 20.04 | 19.71 | 19.90 | 2,219,073 | +0.08(+0.38%) |