Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.19 | 23.21 | 22.41 | 22.43 | 1,450,214 | -0.94(-4.02%) |
Jul 30, 2014 | 23.64 | 23.64 | 23.22 | 23.37 | 772,135 | +0.19(+0.82%) |
Jul 29, 2014 | 23.20 | 23.49 | 23.13 | 23.18 | 897,816 | -0.03(-0.13%) |
Jul 28, 2014 | 23.33 | 23.35 | 22.88 | 23.21 | 1,200,276 | -0.14(-0.60%) |
Jul 25, 2014 | 23.84 | 23.84 | 23.20 | 23.35 | 2,348,978 | -0.74(-3.07%) |
Jul 24, 2014 | 22.81 | 24.41 | 22.50 | 24.09 | 3,894,232 | +0.12(+0.50%) |
Jul 23, 2014 | 24.62 | 24.65 | 23.91 | 23.97 | 2,078,786 | -0.68(-2.76%) |
Jul 22, 2014 | 25.00 | 25.00 | 24.56 | 24.65 | 1,505,657 | -0.18(-0.72%) |
Jul 21, 2014 | 23.88 | 24.91 | 23.76 | 24.83 | 2,074,739 | +0.85(+3.54%) |
Jul 18, 2014 | 23.31 | 24.09 | 23.15 | 23.98 | 1,873,939 | +0.65(+2.79%) |
Jul 17, 2014 | 23.77 | 23.88 | 23.22 | 23.33 | 1,906,380 | -0.63(-2.63%) |
Jul 16, 2014 | 23.97 | 24.04 | 23.70 | 23.96 | 1,181,704 | +0.15(+0.63%) |
Jul 15, 2014 | 23.91 | 23.99 | 23.62 | 23.81 | 1,400,416 | -0.07(-0.29%) |
Jul 14, 2014 | 24.12 | 24.27 | 23.68 | 23.88 | 1,046,270 | +0.00(+0.00%) |
Jul 11, 2014 | 24.12 | 24.44 | 23.84 | 23.88 | 1,291,268 | -0.30(-1.24%) |
Jul 10, 2014 | 23.88 | 24.32 | 23.57 | 24.18 | 1,694,136 | -0.28(-1.14%) |
Jul 09, 2014 | 24.14 | 24.58 | 24.10 | 24.46 | 1,485,278 | +0.35(+1.45%) |
Jul 08, 2014 | 24.50 | 24.84 | 23.93 | 24.11 | 2,430,601 | -0.27(-1.11%) |
Jul 07, 2014 | 23.22 | 24.46 | 23.22 | 24.38 | 2,848,565 | +1.19(+5.13%) |
Jul 03, 2014 | 23.04 | 23.19 | 23.19 | 23.19 | 569,800 | +0.26(+1.13%) |
Jul 02, 2014 | 22.81 | 23.20 | 22.67 | 22.93 | 1,259,374 | +0.14(+0.61%) |
Jul 01, 2014 | 22.80 | 23.25 | 22.75 | 22.79 | 1,571,677 | +0.05(+0.22%) |
Jun 30, 2014 | 22.83 | 22.90 | 22.54 | 22.74 | 962,391 | -0.20(-0.87%) |
Jun 27, 2014 | 23.05 | 23.07 | 22.53 | 22.94 | 2,597,835 | -0.16(-0.69%) |
Jun 26, 2014 | 23.55 | 23.62 | 23.00 | 23.10 | 2,778,983 | -0.49(-2.08%) |
Jun 25, 2014 | 23.82 | 23.82 | 23.33 | 23.59 | 1,001,829 | -0.21(-0.88%) |
Jun 24, 2014 | 23.68 | 24.06 | 23.50 | 23.80 | 1,622,100 | +0.02(+0.08%) |
Jun 23, 2014 | 23.24 | 23.86 | 23.05 | 23.78 | 1,454,598 | +0.65(+2.81%) |
Jun 20, 2014 | 23.53 | 23.53 | 23.13 | 23.13 | 1,455,433 | -0.42(-1.78%) |
Jun 19, 2014 | 23.38 | 23.63 | 23.20 | 23.55 | 1,440,308 | +0.18(+0.77%) |
Jun 18, 2014 | 23.15 | 23.39 | 23.08 | 23.37 | 1,096,824 | +0.22(+0.95%) |
Jun 17, 2014 | 23.34 | 23.38 | 23.00 | 23.15 | 987,490 | -0.12(-0.52%) |
Jun 16, 2014 | 22.85 | 23.41 | 22.83 | 23.27 | 1,228,485 | +0.44(+1.93%) |
Jun 13, 2014 | 22.70 | 22.99 | 22.54 | 22.83 | 772,843 | +0.19(+0.84%) |
Jun 12, 2014 | 22.76 | 22.80 | 22.43 | 22.64 | 801,501 | -0.12(-0.53%) |
Jun 11, 2014 | 22.75 | 22.94 | 22.59 | 22.76 | 798,812 | -0.12(-0.52%) |
Jun 10, 2014 | 22.32 | 22.89 | 21.96 | 22.88 | 1,275,024 | -0.56(-2.39%) |
Jun 06, 2014 | 23.42 | 23.64 | 23.35 | 23.44 | 695,463 | +0.01(+0.04%) |
Jun 05, 2014 | 23.30 | 23.55 | 22.81 | 23.43 | 1,237,571 | +0.17(+0.73%) |
Jun 04, 2014 | 23.06 | 23.48 | 23.06 | 23.26 | 1,308,673 | +0.15(+0.65%) |
Jun 03, 2014 | 22.01 | 23.14 | 22.01 | 23.11 | 1,948,855 | +1.09(+4.95%) |
Jun 02, 2014 | 22.19 | 22.32 | 21.83 | 22.02 | 685,573 | -0.11(-0.50%) |
May 30, 2014 | 22.37 | 22.47 | 22.04 | 22.13 | 795,399 | -0.16(-0.72%) |
May 29, 2014 | 22.38 | 22.51 | 22.21 | 22.29 | 1,209,018 | +0.01(+0.04%) |
May 28, 2014 | 21.99 | 22.50 | 21.86 | 22.28 | 1,399,520 | +0.22(+1.00%) |
May 27, 2014 | 22.27 | 22.47 | 21.85 | 22.06 | 1,671,472 | +0.00(+0.00%) |
May 23, 2014 | 21.56 | 22.06 | 22.06 | 22.06 | 1,265,300 | +0.43(+1.99%) |
May 22, 2014 | 21.78 | 21.93 | 21.55 | 21.63 | 911,473 | -0.06(-0.28%) |
May 21, 2014 | 21.95 | 22.12 | 21.45 | 21.69 | 1,529,786 | -0.21(-0.96%) |
May 20, 2014 | 22.34 | 22.64 | 21.84 | 21.90 | 1,608,298 | -0.55(-2.43%) |
May 19, 2014 | 22.17 | 22.61 | 22.06 | 22.45 | 831,618 | +0.23(+1.06%) |
May 16, 2014 | 21.93 | 22.22 | 21.76 | 22.21 | 1,163,480 | +0.26(+1.18%) |
May 15, 2014 | 22.27 | 22.40 | 21.64 | 21.95 | 1,488,617 | -0.33(-1.48%) |
May 14, 2014 | 22.79 | 22.80 | 22.19 | 22.28 | 1,259,373 | -0.52(-2.28%) |
May 13, 2014 | 23.06 | 23.20 | 22.74 | 22.80 | 824,293 | -0.27(-1.17%) |
May 12, 2014 | 22.84 | 23.32 | 22.79 | 23.07 | 1,108,233 | +0.35(+1.54%) |
May 09, 2014 | 22.65 | 22.89 | 22.39 | 22.72 | 1,156,324 | -0.03(-0.13%) |
May 08, 2014 | 22.56 | 23.22 | 22.46 | 22.75 | 1,017,829 | +0.13(+0.57%) |
May 07, 2014 | 22.52 | 22.72 | 22.29 | 22.62 | 1,237,780 | +0.11(+0.49%) |
May 06, 2014 | 22.62 | 22.79 | 22.40 | 22.51 | 809,510 | -0.13(-0.57%) |
May 05, 2014 | 22.31 | 22.77 | 22.10 | 22.64 | 916,750 | +0.12(+0.53%) |
May 02, 2014 | 22.33 | 22.70 | 22.12 | 22.52 | 1,314,300 | +0.34(+1.53%) |