Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.45 | 22.79 | 22.41 | 22.52 | 2,808,137 | -0.11(-0.47%) |
Jul 30, 2014 | 22.21 | 22.91 | 22.19 | 22.63 | 2,174,947 | +0.65(+2.95%) |
Jul 29, 2014 | 22.05 | 22.23 | 21.95 | 21.98 | 1,452,369 | -0.10(-0.46%) |
Jul 28, 2014 | 21.97 | 22.11 | 21.92 | 22.08 | 805,567 | +0.11(+0.49%) |
Jul 25, 2014 | 21.98 | 22.08 | 21.93 | 21.98 | 599,522 | -0.07(-0.32%) |
Jul 24, 2014 | 21.97 | 22.10 | 21.91 | 22.05 | 1,297,090 | +0.04(+0.19%) |
Jul 23, 2014 | 21.97 | 22.13 | 21.92 | 22.01 | 1,094,858 | +0.08(+0.38%) |
Jul 22, 2014 | 21.80 | 21.95 | 21.80 | 21.92 | 1,044,079 | +0.08(+0.38%) |
Jul 21, 2014 | 21.85 | 21.90 | 21.78 | 21.84 | 769,557 | -0.08(-0.35%) |
Jul 18, 2014 | 21.89 | 21.92 | 21.82 | 21.92 | 716,183 | +0.10(+0.44%) |
Jul 17, 2014 | 21.99 | 22.02 | 21.80 | 21.82 | 659,921 | -0.24(-1.08%) |
Jul 16, 2014 | 21.97 | 22.12 | 21.93 | 22.06 | 667,460 | +0.15(+0.71%) |
Jul 15, 2014 | 22.06 | 22.15 | 21.85 | 21.91 | 832,643 | -0.17(-0.76%) |
Jul 14, 2014 | 21.96 | 22.14 | 21.95 | 22.07 | 1,407,815 | +0.17(+0.79%) |
Jul 11, 2014 | 21.97 | 21.99 | 21.85 | 21.90 | 800,264 | -0.13(-0.57%) |
Jul 10, 2014 | 21.86 | 22.04 | 21.71 | 22.02 | 1,526,353 | -0.03(-0.14%) |
Jul 09, 2014 | 21.92 | 22.08 | 21.78 | 22.05 | 904,950 | +0.13(+0.60%) |
Jul 08, 2014 | 21.83 | 21.99 | 21.79 | 21.92 | 1,236,594 | +0.01(+0.05%) |
Jul 07, 2014 | 21.83 | 21.95 | 21.77 | 21.91 | 805,911 | -0.02(-0.11%) |
Jul 03, 2014 | 21.82 | 21.93 | 21.93 | 21.93 | 698,801 | +0.14(+0.66%) |
Jul 02, 2014 | 21.62 | 21.79 | 21.48 | 21.79 | 1,014,589 | +0.08(+0.36%) |
Jul 01, 2014 | 21.68 | 21.75 | 21.65 | 21.71 | 1,581,921 | +0.05(+0.25%) |
Jun 30, 2014 | 21.64 | 21.72 | 21.48 | 21.66 | 952,057 | +0.02(+0.11%) |
Jun 27, 2014 | 21.44 | 21.65 | 21.42 | 21.64 | 2,514,906 | +0.15(+0.72%) |
Jun 26, 2014 | 21.49 | 21.58 | 21.29 | 21.48 | 1,057,093 | -0.01(-0.03%) |
Jun 25, 2014 | 21.51 | 21.54 | 21.40 | 21.49 | 1,045,879 | +0.05(+0.22%) |
Jun 24, 2014 | 21.48 | 21.54 | 21.40 | 21.44 | 1,091,793 | -0.05(-0.22%) |
Jun 23, 2014 | 21.45 | 21.53 | 21.37 | 21.49 | 1,191,373 | +0.02(+0.08%) |
Jun 20, 2014 | 21.35 | 21.49 | 21.30 | 21.47 | 1,743,168 | +0.22(+1.04%) |
Jun 19, 2014 | 21.37 | 21.40 | 21.23 | 21.25 | 1,326,984 | -0.07(-0.34%) |
Jun 18, 2014 | 21.27 | 21.37 | 21.13 | 21.32 | 922,260 | +0.08(+0.36%) |
Jun 17, 2014 | 21.02 | 21.35 | 21.01 | 21.24 | 997,929 | +0.13(+0.62%) |
Jun 16, 2014 | 21.05 | 21.14 | 21.05 | 21.11 | 865,382 | +0.02(+0.08%) |
Jun 13, 2014 | 21.05 | 21.15 | 21.00 | 21.09 | 909,271 | +0.05(+0.23%) |
Jun 12, 2014 | 20.96 | 21.11 | 20.92 | 21.05 | 1,081,149 | +0.05(+0.23%) |
Jun 11, 2014 | 21.05 | 21.08 | 20.94 | 21.00 | 1,015,096 | -0.08(-0.37%) |
Jun 10, 2014 | 21.01 | 21.10 | 20.92 | 21.08 | 1,016,375 | +0.24(+1.17%) |
Jun 06, 2014 | 20.73 | 20.89 | 20.66 | 20.83 | 1,036,324 | +0.15(+0.72%) |
Jun 05, 2014 | 20.56 | 20.73 | 20.44 | 20.68 | 1,131,348 | +0.11(+0.55%) |
Jun 04, 2014 | 20.49 | 20.61 | 20.30 | 20.57 | 3,467,493 | +0.08(+0.41%) |
Jun 03, 2014 | 20.83 | 20.97 | 20.48 | 20.49 | 5,663,760 | -0.47(-2.25%) |
Jun 02, 2014 | 20.89 | 20.98 | 20.84 | 20.96 | 928,553 | +0.29(+1.41%) |
May 30, 2014 | 20.76 | 20.78 | 20.62 | 20.67 | 1,368,655 | -0.09(-0.43%) |
May 29, 2014 | 20.99 | 21.06 | 20.66 | 20.76 | 1,244,919 | -0.15(-0.71%) |
May 28, 2014 | 21.03 | 21.04 | 20.83 | 20.90 | 1,532,058 | -0.08(-0.40%) |
May 27, 2014 | 21.05 | 21.15 | 20.91 | 20.99 | 843,181 | +0.04(+0.20%) |
May 23, 2014 | 20.94 | 20.95 | 20.95 | 20.95 | 721,798 | -0.04(-0.20%) |
May 22, 2014 | 20.98 | 21.03 | 20.83 | 20.99 | 420,924 | -0.05(-0.25%) |
May 21, 2014 | 20.67 | 21.06 | 20.67 | 21.04 | 1,101,392 | +0.38(+1.85%) |
May 20, 2014 | 21.07 | 21.17 | 20.65 | 20.66 | 1,377,815 | -0.12(-0.59%) |
May 19, 2014 | 20.75 | 20.82 | 20.71 | 20.78 | 804,233 | -0.03(-0.14%) |
May 16, 2014 | 20.79 | 20.85 | 20.58 | 20.81 | 756,645 | -0.02(-0.08%) |
May 15, 2014 | 21.09 | 21.17 | 20.75 | 20.83 | 1,058,944 | -0.26(-1.24%) |
May 14, 2014 | 20.99 | 21.12 | 20.97 | 21.09 | 1,327,580 | +0.11(+0.53%) |
May 13, 2014 | 20.94 | 21.03 | 20.87 | 20.98 | 999,977 | +0.05(+0.22%) |
May 12, 2014 | 20.81 | 20.96 | 20.69 | 20.93 | 1,391,383 | +0.25(+1.21%) |
May 09, 2014 | 20.54 | 20.75 | 20.54 | 20.68 | 1,550,389 | +0.05(+0.25%) |
May 08, 2014 | 20.63 | 20.68 | 20.57 | 20.63 | 917,351 | +0.02(+0.08%) |
May 07, 2014 | 20.53 | 20.65 | 20.46 | 20.61 | 1,880,415 | +0.07(+0.34%) |
May 06, 2014 | 20.58 | 20.60 | 20.43 | 20.54 | 1,873,024 | +0.05(+0.26%) |
May 05, 2014 | 20.68 | 20.68 | 20.43 | 20.49 | 1,674,584 | -0.25(-1.20%) |
May 02, 2014 | 20.78 | 20.89 | 20.70 | 20.74 | 1,195,304 | -0.06(-0.31%) |