Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.38 | 22.72 | 22.34 | 22.45 | 2,817,202 | -0.11(-0.47%) |
Jul 30, 2014 | 22.14 | 22.83 | 22.11 | 22.56 | 2,181,968 | +0.65(+2.95%) |
Jul 29, 2014 | 21.98 | 22.16 | 21.88 | 21.91 | 1,457,057 | -0.10(-0.46%) |
Jul 28, 2014 | 21.90 | 22.04 | 21.85 | 22.01 | 808,167 | +0.11(+0.49%) |
Jul 25, 2014 | 21.91 | 22.00 | 21.86 | 21.91 | 601,457 | -0.07(-0.32%) |
Jul 24, 2014 | 21.90 | 22.02 | 21.83 | 21.98 | 1,301,277 | +0.04(+0.19%) |
Jul 23, 2014 | 21.90 | 22.05 | 21.85 | 21.94 | 1,098,393 | +0.08(+0.38%) |
Jul 22, 2014 | 21.73 | 21.88 | 21.73 | 21.85 | 1,047,449 | +0.08(+0.38%) |
Jul 21, 2014 | 21.78 | 21.83 | 21.71 | 21.77 | 772,041 | -0.08(-0.35%) |
Jul 18, 2014 | 21.82 | 21.85 | 21.75 | 21.85 | 718,495 | +0.09(+0.44%) |
Jul 17, 2014 | 21.92 | 21.95 | 21.73 | 21.75 | 662,051 | -0.24(-1.08%) |
Jul 16, 2014 | 21.90 | 22.05 | 21.86 | 21.99 | 669,614 | +0.15(+0.71%) |
Jul 15, 2014 | 21.99 | 22.08 | 21.78 | 21.83 | 835,330 | -0.17(-0.76%) |
Jul 14, 2014 | 21.89 | 22.07 | 21.88 | 22.00 | 1,412,359 | +0.17(+0.79%) |
Jul 11, 2014 | 21.90 | 21.92 | 21.78 | 21.83 | 802,847 | -0.12(-0.57%) |
Jul 10, 2014 | 21.79 | 21.97 | 21.64 | 21.95 | 1,531,280 | -0.03(-0.14%) |
Jul 09, 2014 | 21.85 | 22.01 | 21.71 | 21.98 | 907,871 | +0.13(+0.60%) |
Jul 08, 2014 | 21.76 | 21.92 | 21.72 | 21.85 | 1,240,586 | +0.01(+0.05%) |
Jul 07, 2014 | 21.76 | 21.88 | 21.70 | 21.84 | 808,512 | -0.02(-0.11%) |
Jul 03, 2014 | 21.75 | 21.86 | 21.86 | 21.86 | 701,057 | +0.14(+0.66%) |
Jul 02, 2014 | 21.55 | 21.72 | 21.41 | 21.72 | 1,017,864 | +0.08(+0.36%) |
Jul 01, 2014 | 21.61 | 21.68 | 21.59 | 21.64 | 1,587,028 | +0.05(+0.25%) |
Jun 30, 2014 | 21.57 | 21.65 | 21.41 | 21.59 | 955,130 | +0.02(+0.11%) |
Jun 27, 2014 | 21.37 | 21.59 | 21.35 | 21.57 | 2,523,024 | +0.15(+0.72%) |
Jun 26, 2014 | 21.42 | 21.51 | 21.22 | 21.41 | 1,060,506 | -0.01(-0.03%) |
Jun 25, 2014 | 21.44 | 21.47 | 21.33 | 21.42 | 1,049,255 | +0.05(+0.22%) |
Jun 24, 2014 | 21.41 | 21.47 | 21.34 | 21.37 | 1,095,318 | -0.05(-0.22%) |
Jun 23, 2014 | 21.38 | 21.46 | 21.30 | 21.42 | 1,195,219 | +0.02(+0.08%) |
Jun 20, 2014 | 21.28 | 21.42 | 21.23 | 21.40 | 1,748,795 | +0.22(+1.04%) |
Jun 19, 2014 | 21.31 | 21.33 | 21.16 | 21.18 | 1,331,267 | -0.07(-0.34%) |
Jun 18, 2014 | 21.20 | 21.30 | 21.06 | 21.25 | 925,237 | +0.08(+0.36%) |
Jun 17, 2014 | 20.96 | 21.28 | 20.94 | 21.18 | 1,001,151 | +0.13(+0.62%) |
Jun 16, 2014 | 20.99 | 21.07 | 20.99 | 21.04 | 868,175 | +0.02(+0.08%) |
Jun 13, 2014 | 20.98 | 21.08 | 20.93 | 21.03 | 912,206 | +0.05(+0.23%) |
Jun 12, 2014 | 20.90 | 21.04 | 20.85 | 20.98 | 1,084,639 | +0.05(+0.23%) |
Jun 11, 2014 | 20.99 | 21.01 | 20.87 | 20.93 | 1,018,373 | -0.08(-0.37%) |
Jun 10, 2014 | 20.94 | 21.03 | 20.85 | 21.01 | 1,019,656 | +0.24(+1.17%) |
Jun 06, 2014 | 20.66 | 20.82 | 20.59 | 20.77 | 1,039,669 | +0.15(+0.72%) |
Jun 05, 2014 | 20.49 | 20.66 | 20.37 | 20.62 | 1,135,000 | +0.11(+0.55%) |
Jun 04, 2014 | 20.42 | 20.55 | 20.23 | 20.50 | 3,478,686 | +0.08(+0.41%) |
Jun 03, 2014 | 20.76 | 20.90 | 20.42 | 20.42 | 5,682,042 | -0.47(-2.25%) |
Jun 02, 2014 | 20.82 | 20.91 | 20.78 | 20.89 | 931,550 | +0.29(+1.41%) |
May 30, 2014 | 20.69 | 20.71 | 20.56 | 20.60 | 1,373,073 | -0.09(-0.43%) |
May 29, 2014 | 20.93 | 20.99 | 20.59 | 20.69 | 1,248,937 | -0.15(-0.71%) |
May 28, 2014 | 20.96 | 20.97 | 20.77 | 20.84 | 1,537,004 | -0.08(-0.40%) |
May 27, 2014 | 20.99 | 21.08 | 20.84 | 20.92 | 845,903 | +0.04(+0.20%) |
May 23, 2014 | 20.87 | 20.88 | 20.88 | 20.88 | 724,128 | -0.04(-0.20%) |
May 22, 2014 | 20.91 | 20.96 | 20.76 | 20.92 | 422,282 | -0.05(-0.25%) |
May 21, 2014 | 20.61 | 20.99 | 20.61 | 20.97 | 1,104,947 | +0.38(+1.85%) |
May 20, 2014 | 21.00 | 21.10 | 20.58 | 20.59 | 1,382,263 | -0.12(-0.59%) |
May 19, 2014 | 20.68 | 20.76 | 20.64 | 20.72 | 806,828 | -0.03(-0.14%) |
May 16, 2014 | 20.72 | 20.78 | 20.52 | 20.74 | 759,087 | -0.02(-0.08%) |
May 15, 2014 | 21.02 | 21.10 | 20.68 | 20.76 | 1,062,362 | -0.26(-1.24%) |
May 14, 2014 | 20.92 | 21.06 | 20.90 | 21.02 | 1,331,865 | +0.11(+0.53%) |
May 13, 2014 | 20.87 | 20.96 | 20.80 | 20.91 | 1,003,205 | +0.05(+0.22%) |
May 12, 2014 | 20.74 | 20.89 | 20.62 | 20.87 | 1,395,874 | +0.25(+1.21%) |
May 09, 2014 | 20.47 | 20.68 | 20.47 | 20.62 | 1,555,393 | +0.05(+0.25%) |
May 08, 2014 | 20.56 | 20.61 | 20.51 | 20.56 | 920,312 | +0.02(+0.08%) |
May 07, 2014 | 20.47 | 20.59 | 20.40 | 20.55 | 1,886,484 | +0.07(+0.34%) |
May 06, 2014 | 20.51 | 20.54 | 20.37 | 20.48 | 1,879,070 | +0.05(+0.26%) |
May 05, 2014 | 20.62 | 20.62 | 20.36 | 20.43 | 1,679,989 | -0.25(-1.20%) |
May 02, 2014 | 20.71 | 20.83 | 20.63 | 20.67 | 1,199,162 | -0.06(-0.31%) |