Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.56 | 22.56 | 21.85 | 21.86 | 3,062,371 | -0.28(-1.27%) |
Jul 30, 2014 | 22.27 | 22.29 | 22.10 | 22.14 | 2,501,344 | +0.05(+0.25%) |
Jul 29, 2014 | 22.16 | 22.24 | 22.08 | 22.09 | 3,095,044 | -0.10(-0.45%) |
Jul 28, 2014 | 22.15 | 22.29 | 22.02 | 22.19 | 2,142,458 | +0.00(+0.01%) |
Jul 25, 2014 | 22.13 | 22.24 | 21.96 | 22.18 | 2,791,805 | -0.03(-0.11%) |
Jul 24, 2014 | 22.08 | 22.35 | 22.08 | 22.21 | 1,975,074 | +0.17(+0.75%) |
Jul 23, 2014 | 22.19 | 22.68 | 22.01 | 22.04 | 5,070,550 | -0.05(-0.24%) |
Jul 22, 2014 | 22.02 | 22.09 | 21.93 | 22.09 | 2,128,520 | +0.20(+0.90%) |
Jul 21, 2014 | 21.85 | 21.96 | 21.78 | 21.90 | 1,422,978 | -0.01(-0.03%) |
Jul 18, 2014 | 21.58 | 21.93 | 21.58 | 21.90 | 2,789,064 | +0.39(+1.81%) |
Jul 17, 2014 | 21.89 | 21.95 | 21.47 | 21.51 | 3,232,408 | -0.42(-1.91%) |
Jul 16, 2014 | 21.99 | 22.06 | 21.84 | 21.93 | 1,485,820 | +0.00(+0.00%) |
Jul 15, 2014 | 22.03 | 22.12 | 21.88 | 21.93 | 1,899,197 | -0.10(-0.47%) |
Jul 14, 2014 | 22.09 | 22.19 | 22.02 | 22.04 | 1,031,851 | +0.08(+0.38%) |
Jul 11, 2014 | 22.02 | 22.05 | 21.89 | 21.95 | 1,229,003 | -0.02(-0.07%) |
Jul 10, 2014 | 21.91 | 22.08 | 21.86 | 21.97 | 1,043,044 | -0.14(-0.64%) |
Jul 09, 2014 | 22.23 | 22.25 | 21.99 | 22.11 | 1,216,380 | -0.09(-0.41%) |
Jul 08, 2014 | 22.23 | 22.27 | 22.00 | 22.20 | 1,998,512 | -0.03(-0.15%) |
Jul 07, 2014 | 22.23 | 22.30 | 22.09 | 22.24 | 1,540,816 | +0.00(+0.01%) |
Jul 03, 2014 | 22.12 | 22.23 | 22.23 | 22.23 | 1,847,887 | +0.14(+0.64%) |
Jul 02, 2014 | 22.08 | 22.12 | 22.01 | 22.09 | 1,384,300 | -0.03(-0.15%) |
Jul 01, 2014 | 22.03 | 22.13 | 21.89 | 22.13 | 3,407,821 | +0.23(+1.05%) |
Jun 30, 2014 | 21.87 | 21.91 | 21.77 | 21.90 | 1,788,671 | +0.02(+0.07%) |
Jun 27, 2014 | 21.67 | 21.94 | 21.67 | 21.88 | 1,797,717 | +0.16(+0.73%) |
Jun 26, 2014 | 21.85 | 21.86 | 21.58 | 21.72 | 1,556,066 | -0.13(-0.58%) |
Jun 25, 2014 | 21.82 | 21.91 | 21.73 | 21.85 | 2,033,036 | -0.01(-0.04%) |
Jun 24, 2014 | 22.03 | 22.09 | 21.83 | 21.86 | 1,608,379 | -0.21(-0.96%) |
Jun 23, 2014 | 22.14 | 22.19 | 22.05 | 22.07 | 1,181,130 | -0.09(-0.39%) |
Jun 20, 2014 | 22.21 | 22.25 | 22.10 | 22.16 | 2,743,426 | +0.02(+0.07%) |
Jun 19, 2014 | 22.07 | 22.18 | 21.98 | 22.14 | 2,054,890 | +0.09(+0.42%) |
Jun 18, 2014 | 21.99 | 22.06 | 21.78 | 22.05 | 2,783,556 | +0.06(+0.26%) |
Jun 17, 2014 | 21.87 | 22.08 | 21.82 | 21.99 | 1,597,925 | +0.06(+0.28%) |
Jun 16, 2014 | 21.97 | 22.07 | 21.86 | 21.93 | 1,064,620 | -0.08(-0.35%) |
Jun 13, 2014 | 22.07 | 22.13 | 21.94 | 22.01 | 1,222,940 | -0.04(-0.20%) |
Jun 12, 2014 | 22.07 | 22.24 | 21.97 | 22.05 | 1,570,387 | -0.24(-1.07%) |
Jun 11, 2014 | 22.12 | 22.32 | 22.05 | 22.29 | 1,361,945 | +0.09(+0.41%) |
Jun 10, 2014 | 22.24 | 22.27 | 22.15 | 22.20 | 1,566,577 | +0.06(+0.28%) |
Jun 06, 2014 | 22.07 | 22.21 | 22.02 | 22.14 | 2,828,052 | +0.16(+0.74%) |
Jun 05, 2014 | 21.83 | 22.03 | 21.79 | 21.97 | 2,718,556 | +0.17(+0.80%) |
Jun 04, 2014 | 21.81 | 21.88 | 21.75 | 21.80 | 1,223,838 | -0.08(-0.38%) |
Jun 03, 2014 | 21.86 | 21.92 | 21.69 | 21.88 | 1,971,243 | -0.08(-0.37%) |
Jun 02, 2014 | 21.76 | 21.98 | 21.67 | 21.96 | 2,150,601 | +0.23(+1.08%) |
May 30, 2014 | 21.75 | 21.83 | 21.64 | 21.73 | 1,943,102 | -0.03(-0.13%) |
May 29, 2014 | 21.67 | 21.77 | 21.58 | 21.76 | 1,688,778 | +0.14(+0.64%) |
May 28, 2014 | 21.59 | 21.70 | 21.54 | 21.62 | 3,011,999 | -0.04(-0.20%) |
May 27, 2014 | 21.77 | 21.80 | 21.63 | 21.66 | 1,753,106 | -0.05(-0.22%) |
May 23, 2014 | 21.58 | 21.71 | 21.71 | 21.71 | 5,109,761 | +0.01(+0.04%) |
May 22, 2014 | 21.48 | 21.70 | 21.48 | 21.70 | 898,114 | +0.12(+0.55%) |
May 21, 2014 | 21.59 | 21.63 | 21.46 | 21.58 | 1,432,659 | +0.12(+0.58%) |
May 20, 2014 | 21.70 | 21.75 | 21.43 | 21.46 | 2,627,964 | -0.27(-1.22%) |
May 19, 2014 | 21.57 | 21.78 | 21.55 | 21.72 | 1,559,425 | +0.06(+0.29%) |
May 16, 2014 | 21.45 | 21.68 | 21.43 | 21.66 | 3,125,309 | +0.16(+0.73%) |
May 15, 2014 | 21.67 | 21.71 | 21.37 | 21.50 | 2,863,565 | -0.17(-0.81%) |
May 14, 2014 | 21.81 | 21.81 | 21.65 | 21.68 | 1,572,413 | -0.12(-0.57%) |
May 13, 2014 | 21.86 | 21.97 | 21.77 | 21.80 | 1,962,033 | -0.12(-0.53%) |
May 12, 2014 | 21.84 | 22.00 | 21.76 | 21.92 | 3,400,407 | +0.14(+0.66%) |
May 09, 2014 | 21.67 | 21.81 | 21.44 | 21.77 | 2,851,379 | +0.11(+0.51%) |
May 08, 2014 | 21.66 | 21.89 | 21.60 | 21.66 | 2,894,109 | -0.04(-0.17%) |
May 07, 2014 | 21.66 | 21.71 | 21.35 | 21.70 | 2,899,725 | +0.08(+0.37%) |
May 06, 2014 | 21.83 | 21.89 | 21.61 | 21.62 | 3,713,244 | -0.28(-1.26%) |
May 05, 2014 | 21.62 | 21.93 | 21.52 | 21.90 | 2,376,281 | +0.18(+0.84%) |
May 02, 2014 | 21.81 | 21.89 | 21.67 | 21.72 | 2,114,480 | -0.13(-0.61%) |