Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.95 | 23.00 | 22.65 | 22.66 | 1,182,897 | -0.48(-2.07%) |
Jul 30, 2014 | 23.17 | 23.18 | 23.03 | 23.14 | 730,623 | +0.07(+0.32%) |
Jul 29, 2014 | 23.17 | 23.20 | 23.05 | 23.07 | 1,208,792 | -0.10(-0.45%) |
Jul 28, 2014 | 23.15 | 23.23 | 22.97 | 23.17 | 13,787,193 | +0.05(+0.20%) |
Jul 25, 2014 | 23.10 | 23.17 | 23.03 | 23.13 | 1,548,006 | -0.03(-0.15%) |
Jul 24, 2014 | 23.21 | 23.23 | 23.11 | 23.16 | 400,588 | -0.01(-0.05%) |
Jul 23, 2014 | 23.19 | 23.26 | 23.08 | 23.17 | 615,129 | +0.04(+0.17%) |
Jul 22, 2014 | 23.04 | 23.16 | 23.02 | 23.14 | 1,657,151 | +0.19(+0.84%) |
Jul 21, 2014 | 22.92 | 22.99 | 22.82 | 22.94 | 4,488,388 | -0.01(-0.06%) |
Jul 18, 2014 | 22.79 | 22.96 | 22.73 | 22.96 | 514,563 | +0.31(+1.37%) |
Jul 17, 2014 | 22.92 | 22.97 | 22.58 | 22.65 | 1,561,455 | -0.30(-1.29%) |
Jul 16, 2014 | 22.93 | 23.02 | 22.90 | 22.94 | 621,479 | +0.21(+0.94%) |
Jul 15, 2014 | 22.82 | 22.86 | 22.58 | 22.73 | 11,175,789 | -0.06(-0.27%) |
Jul 14, 2014 | 22.76 | 22.84 | 22.72 | 22.79 | 1,029,394 | +0.17(+0.75%) |
Jul 11, 2014 | 22.57 | 22.63 | 22.52 | 22.62 | 316,293 | +0.07(+0.32%) |
Jul 10, 2014 | 22.29 | 22.64 | 22.27 | 22.55 | 708,545 | -0.05(-0.23%) |
Jul 09, 2014 | 22.54 | 22.62 | 22.48 | 22.60 | 928,422 | +0.10(+0.43%) |
Jul 08, 2014 | 22.74 | 22.75 | 22.36 | 22.51 | 3,646,595 | -0.27(-1.17%) |
Jul 07, 2014 | 22.75 | 22.80 | 22.72 | 22.77 | 4,392,947 | -0.01(-0.03%) |
Jul 03, 2014 | 22.74 | 22.78 | 22.78 | 22.78 | 403,230 | +0.10(+0.45%) |
Jul 02, 2014 | 22.69 | 22.72 | 22.64 | 22.68 | 1,566,549 | +0.01(+0.04%) |
Jul 01, 2014 | 22.49 | 22.75 | 22.49 | 22.67 | 4,131,175 | +0.23(+1.01%) |
Jun 30, 2014 | 22.39 | 22.51 | 22.39 | 22.44 | 11,042,939 | +0.06(+0.26%) |
Jun 27, 2014 | 22.24 | 22.38 | 22.24 | 22.38 | 380,154 | +0.13(+0.58%) |
Jun 26, 2014 | 22.30 | 22.30 | 22.12 | 22.25 | 400,665 | -0.03(-0.12%) |
Jun 25, 2014 | 22.11 | 22.30 | 22.10 | 22.28 | 933,370 | +0.12(+0.56%) |
Jun 24, 2014 | 22.24 | 22.41 | 22.10 | 22.16 | 1,196,950 | -0.10(-0.44%) |
Jun 23, 2014 | 22.23 | 22.27 | 22.18 | 22.25 | 1,224,053 | +0.05(+0.22%) |
Jun 20, 2014 | 22.22 | 22.24 | 22.15 | 22.21 | 920,050 | -0.06(-0.27%) |
Jun 19, 2014 | 22.34 | 22.34 | 22.17 | 22.27 | 860,539 | -0.05(-0.23%) |
Jun 18, 2014 | 22.25 | 22.33 | 22.09 | 22.32 | 1,590,828 | +0.10(+0.44%) |
Jun 17, 2014 | 22.13 | 22.27 | 22.08 | 22.22 | 1,042,255 | +0.08(+0.36%) |
Jun 16, 2014 | 22.05 | 22.18 | 22.03 | 22.14 | 9,259,142 | +0.03(+0.13%) |
Jun 13, 2014 | 22.07 | 22.15 | 22.00 | 22.11 | 648,470 | +0.15(+0.67%) |
Jun 12, 2014 | 22.15 | 22.17 | 21.89 | 21.96 | 1,875,286 | -0.20(-0.90%) |
Jun 11, 2014 | 22.10 | 22.21 | 22.10 | 22.16 | 532,600 | -0.04(-0.18%) |
Jun 10, 2014 | 22.12 | 22.22 | 22.12 | 22.20 | 1,076,258 | +0.12(+0.53%) |
Jun 06, 2014 | 22.05 | 22.11 | 22.03 | 22.08 | 749,198 | +0.11(+0.48%) |
Jun 05, 2014 | 21.85 | 21.99 | 21.75 | 21.98 | 927,307 | +0.19(+0.88%) |
Jun 04, 2014 | 21.69 | 21.82 | 21.64 | 21.79 | 498,497 | +0.06(+0.29%) |
Jun 03, 2014 | 21.68 | 21.77 | 21.64 | 21.72 | 1,308,120 | -0.01(-0.06%) |
Jun 02, 2014 | 21.84 | 21.84 | 21.61 | 21.74 | 2,989,679 | -0.03(-0.13%) |
May 30, 2014 | 21.81 | 21.82 | 21.66 | 21.76 | 1,414,438 | -0.02(-0.07%) |
May 29, 2014 | 21.74 | 21.79 | 21.68 | 21.78 | 589,114 | +0.14(+0.63%) |
May 28, 2014 | 21.69 | 21.73 | 21.62 | 21.64 | 3,306,728 | -0.08(-0.35%) |
May 27, 2014 | 21.52 | 21.72 | 21.52 | 21.72 | 763,967 | +0.24(+1.14%) |
May 23, 2014 | 21.28 | 21.48 | 21.48 | 21.48 | 565,494 | +0.14(+0.67%) |
May 22, 2014 | 21.22 | 21.34 | 21.19 | 21.33 | 525,784 | +0.12(+0.54%) |
May 21, 2014 | 21.09 | 21.22 | 21.09 | 21.22 | 488,200 | +0.16(+0.77%) |
May 20, 2014 | 21.12 | 21.20 | 20.97 | 21.06 | 887,259 | -0.09(-0.42%) |
May 19, 2014 | 20.91 | 21.17 | 20.90 | 21.14 | 1,017,600 | +0.19(+0.93%) |
May 16, 2014 | 20.85 | 20.95 | 20.72 | 20.95 | 373,780 | +0.14(+0.67%) |
May 15, 2014 | 20.97 | 21.03 | 20.73 | 20.81 | 1,840,283 | -0.16(-0.75%) |
May 14, 2014 | 21.05 | 21.09 | 20.92 | 20.97 | 614,804 | -0.10(-0.49%) |
May 13, 2014 | 21.11 | 21.17 | 21.04 | 21.07 | 589,084 | +0.01(+0.04%) |
May 12, 2014 | 20.81 | 21.09 | 20.81 | 21.06 | 575,964 | +0.35(+1.71%) |
May 09, 2014 | 20.65 | 20.72 | 20.54 | 20.71 | 739,940 | +0.04(+0.21%) |
May 08, 2014 | 20.62 | 20.90 | 20.56 | 20.67 | 908,571 | +0.00(+0.00%) |
May 07, 2014 | 20.77 | 20.79 | 20.44 | 20.67 | 775,875 | -0.07(-0.36%) |
May 06, 2014 | 20.95 | 20.97 | 20.74 | 20.74 | 526,425 | -0.26(-1.22%) |
May 05, 2014 | 20.80 | 21.00 | 20.76 | 21.00 | 916,041 | +0.08(+0.40%) |
May 02, 2014 | 21.02 | 21.03 | 20.89 | 20.91 | 831,290 | -0.03(-0.14%) |