Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.59 | 22.67 | 22.20 | 22.40 | 1,119,978 | -0.33(-1.47%) |
Jul 30, 2014 | 22.62 | 22.74 | 22.36 | 22.74 | 748,736 | +0.27(+1.19%) |
Jul 29, 2014 | 22.62 | 22.93 | 22.46 | 22.47 | 935,175 | -0.13(-0.59%) |
Jul 28, 2014 | 22.77 | 22.77 | 22.43 | 22.61 | 457,311 | -0.15(-0.64%) |
Jul 25, 2014 | 22.88 | 22.98 | 22.70 | 22.75 | 300,007 | -0.22(-0.98%) |
Jul 24, 2014 | 22.94 | 23.06 | 22.89 | 22.98 | 436,705 | +0.08(+0.37%) |
Jul 23, 2014 | 22.75 | 23.17 | 22.75 | 22.89 | 493,572 | +0.07(+0.32%) |
Jul 22, 2014 | 22.82 | 23.00 | 22.71 | 22.82 | 589,933 | +0.02(+0.08%) |
Jul 21, 2014 | 22.73 | 22.87 | 22.63 | 22.80 | 484,126 | -0.02(-0.08%) |
Jul 18, 2014 | 22.66 | 22.84 | 22.59 | 22.82 | 700,729 | +0.16(+0.72%) |
Jul 17, 2014 | 22.71 | 22.75 | 22.58 | 22.65 | 1,633,940 | -0.07(-0.29%) |
Jul 16, 2014 | 22.68 | 22.80 | 22.60 | 22.72 | 1,901,503 | +0.11(+0.48%) |
Jul 15, 2014 | 22.57 | 22.76 | 22.56 | 22.61 | 1,308,278 | -0.01(-0.05%) |
Jul 14, 2014 | 22.59 | 22.74 | 22.49 | 22.62 | 1,127,554 | +0.19(+0.84%) |
Jul 11, 2014 | 21.93 | 22.53 | 21.93 | 22.44 | 681,724 | +0.05(+0.24%) |
Jul 10, 2014 | 22.44 | 22.66 | 22.37 | 22.38 | 769,393 | -0.32(-1.43%) |
Jul 09, 2014 | 22.77 | 22.92 | 22.60 | 22.71 | 662,906 | -0.02(-0.08%) |
Jul 08, 2014 | 22.95 | 23.06 | 22.69 | 22.72 | 1,037,439 | -0.29(-1.28%) |
Jul 07, 2014 | 23.10 | 23.19 | 22.97 | 23.02 | 470,269 | -0.16(-0.70%) |
Jul 03, 2014 | 23.06 | 23.18 | 23.18 | 23.18 | 266,918 | +0.10(+0.44%) |
Jul 02, 2014 | 23.18 | 23.28 | 23.00 | 23.08 | 580,694 | -0.18(-0.78%) |
Jul 01, 2014 | 23.04 | 23.53 | 23.04 | 23.26 | 959,341 | +0.20(+0.89%) |
Jun 30, 2014 | 22.83 | 23.13 | 22.73 | 23.05 | 1,080,424 | +0.20(+0.89%) |
Jun 27, 2014 | 22.68 | 22.95 | 22.64 | 22.85 | 1,100,768 | +0.09(+0.40%) |
Jun 26, 2014 | 22.84 | 22.84 | 22.68 | 22.76 | 500,292 | -0.15(-0.66%) |
Jun 25, 2014 | 22.72 | 23.02 | 22.72 | 22.91 | 1,001,135 | +0.11(+0.47%) |
Jun 24, 2014 | 23.17 | 23.29 | 22.75 | 22.80 | 1,065,044 | -0.38(-1.63%) |
Jun 23, 2014 | 23.13 | 23.34 | 23.10 | 23.18 | 647,392 | +0.05(+0.21%) |
Jun 20, 2014 | 23.25 | 23.25 | 23.01 | 23.13 | 2,351,000 | -0.05(-0.23%) |
Jun 19, 2014 | 23.29 | 23.41 | 23.07 | 23.19 | 620,036 | -0.14(-0.62%) |
Jun 18, 2014 | 23.42 | 23.46 | 23.22 | 23.33 | 542,247 | -0.11(-0.46%) |
Jun 17, 2014 | 23.41 | 23.76 | 23.36 | 23.44 | 990,019 | +0.02(+0.10%) |
Jun 16, 2014 | 23.66 | 23.84 | 23.39 | 23.41 | 872,540 | -0.28(-1.19%) |
Jun 13, 2014 | 23.54 | 23.93 | 23.47 | 23.70 | 1,425,415 | +0.23(+0.97%) |
Jun 12, 2014 | 23.57 | 23.63 | 23.32 | 23.47 | 769,137 | -0.19(-0.81%) |
Jun 11, 2014 | 23.84 | 23.87 | 23.60 | 23.66 | 721,502 | -0.21(-0.88%) |
Jun 10, 2014 | 24.10 | 24.10 | 23.81 | 23.87 | 680,049 | -0.61(-2.50%) |
Jun 06, 2014 | 24.45 | 24.49 | 24.21 | 24.49 | 1,047,714 | +0.20(+0.84%) |
Jun 05, 2014 | 23.84 | 24.36 | 23.69 | 24.28 | 1,259,559 | +0.20(+0.85%) |
Jun 04, 2014 | 22.51 | 24.09 | 22.33 | 24.08 | 1,999,463 | +1.26(+5.53%) |
Jun 03, 2014 | 22.92 | 23.08 | 22.74 | 22.81 | 1,521,060 | -0.33(-1.43%) |
Jun 02, 2014 | 22.95 | 23.28 | 22.88 | 23.14 | 1,012,868 | +0.20(+0.89%) |
May 30, 2014 | 22.89 | 23.04 | 22.77 | 22.94 | 5,684,786 | -0.07(-0.31%) |
May 29, 2014 | 22.94 | 23.12 | 22.62 | 23.01 | 1,120,317 | +0.14(+0.63%) |
May 28, 2014 | 22.60 | 23.15 | 22.60 | 22.87 | 1,398,282 | +0.17(+0.77%) |
May 27, 2014 | 22.68 | 23.12 | 22.62 | 22.69 | 1,079,273 | +0.00(+0.00%) |
May 23, 2014 | 22.26 | 22.69 | 22.69 | 22.69 | 740,055 | +0.20(+0.88%) |
May 22, 2014 | 22.13 | 22.54 | 21.99 | 22.49 | 635,381 | +0.31(+1.38%) |
May 21, 2014 | 22.21 | 22.34 | 21.96 | 22.19 | 1,002,371 | +0.04(+0.16%) |
May 20, 2014 | 22.49 | 22.49 | 22.06 | 22.15 | 1,511,186 | -0.40(-1.76%) |
May 19, 2014 | 22.15 | 22.59 | 22.15 | 22.55 | 752,375 | +0.26(+1.16%) |
May 16, 2014 | 22.15 | 22.37 | 22.03 | 22.29 | 1,342,552 | +0.07(+0.32%) |
May 15, 2014 | 22.65 | 22.76 | 22.14 | 22.22 | 2,183,243 | -0.55(-2.40%) |
May 14, 2014 | 22.95 | 22.99 | 22.70 | 22.77 | 617,070 | -0.24(-1.05%) |
May 13, 2014 | 23.02 | 23.14 | 22.94 | 23.01 | 727,797 | -0.04(-0.16%) |
May 12, 2014 | 22.80 | 23.16 | 22.80 | 23.04 | 715,211 | +0.26(+1.16%) |
May 09, 2014 | 22.48 | 22.83 | 22.41 | 22.78 | 615,390 | +0.26(+1.15%) |
May 08, 2014 | 22.44 | 22.92 | 22.40 | 22.52 | 836,954 | -0.02(-0.08%) |
May 07, 2014 | 22.25 | 22.55 | 22.02 | 22.54 | 1,048,279 | +0.29(+1.32%) |
May 06, 2014 | 22.23 | 22.33 | 21.96 | 22.24 | 1,596,946 | -0.03(-0.14%) |
May 05, 2014 | 21.54 | 22.64 | 21.47 | 22.27 | 1,333,581 | +0.04(+0.16%) |
May 02, 2014 | 22.46 | 22.55 | 22.19 | 22.24 | 1,419,491 | -0.19(-0.83%) |