Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.93 | 22.93 | 22.81 | 22.81 | 5,152,790 | -0.16(-0.70%) |
Jul 30, 2014 | 23.03 | 23.04 | 22.97 | 22.97 | 3,723,092 | -0.05(-0.20%) |
Jul 29, 2014 | 23.01 | 23.03 | 23.01 | 23.01 | 1,432,001 | +0.01(+0.05%) |
Jul 28, 2014 | 23.01 | 23.03 | 23.00 | 23.00 | 1,803,292 | -0.01(-0.03%) |
Jul 25, 2014 | 23.00 | 23.02 | 22.98 | 23.01 | 1,521,865 | +0.02(+0.10%) |
Jul 24, 2014 | 22.98 | 23.00 | 22.94 | 22.99 | 1,865,380 | +0.02(+0.10%) |
Jul 23, 2014 | 22.95 | 22.99 | 22.94 | 22.96 | 2,091,038 | +0.01(+0.05%) |
Jul 22, 2014 | 22.98 | 22.99 | 22.92 | 22.95 | 2,737,509 | -0.01(-0.05%) |
Jul 21, 2014 | 23.00 | 23.03 | 22.96 | 22.96 | 2,358,495 | -0.03(-0.15%) |
Jul 18, 2014 | 22.88 | 23.01 | 22.88 | 23.00 | 4,230,929 | +0.12(+0.50%) |
Jul 17, 2014 | 23.03 | 23.03 | 22.88 | 22.88 | 3,293,516 | -0.13(-0.55%) |
Jul 16, 2014 | 23.04 | 23.07 | 22.97 | 23.01 | 2,405,749 | -0.01(-0.03%) |
Jul 15, 2014 | 23.05 | 23.05 | 23.00 | 23.01 | 1,829,062 | -0.01(-0.05%) |
Jul 14, 2014 | 23.07 | 23.08 | 23.01 | 23.03 | 2,817,240 | -0.01(-0.03%) |
Jul 11, 2014 | 22.93 | 23.04 | 22.90 | 23.03 | 7,158,724 | +0.12(+0.50%) |
Jul 10, 2014 | 22.89 | 22.93 | 22.88 | 22.92 | 2,243,491 | -0.03(-0.15%) |
Jul 09, 2014 | 22.93 | 22.95 | 22.93 | 22.95 | 1,997,196 | +0.04(+0.18%) |
Jul 08, 2014 | 22.90 | 22.92 | 22.88 | 22.91 | 1,962,725 | +0.03(+0.15%) |
Jul 07, 2014 | 22.90 | 22.92 | 22.86 | 22.88 | 2,041,700 | -0.01(-0.03%) |
Jul 03, 2014 | 22.94 | 22.88 | 22.88 | 22.88 | 1,875,762 | -0.09(-0.38%) |
Jul 02, 2014 | 22.97 | 22.97 | 22.94 | 22.97 | 3,478,511 | +0.02(+0.08%) |
Jul 01, 2014 | 22.94 | 22.97 | 22.89 | 22.95 | 3,305,985 | +0.03(+0.13%) |
Jun 30, 2014 | 22.94 | 22.97 | 22.91 | 22.92 | 4,181,992 | +0.00(+0.00%) |
Jun 27, 2014 | 22.89 | 22.93 | 22.89 | 22.92 | 2,386,942 | +0.03(+0.15%) |
Jun 26, 2014 | 22.84 | 22.90 | 22.84 | 22.89 | 3,052,687 | +0.03(+0.15%) |
Jun 25, 2014 | 22.81 | 22.86 | 22.80 | 22.85 | 2,455,244 | +0.03(+0.15%) |
Jun 24, 2014 | 22.82 | 22.84 | 22.81 | 22.82 | 2,453,609 | +0.01(+0.02%) |
Jun 23, 2014 | 22.83 | 22.83 | 22.79 | 22.81 | 2,335,265 | +0.01(+0.05%) |
Jun 20, 2014 | 22.79 | 22.81 | 22.76 | 22.80 | 1,956,554 | +0.02(+0.08%) |
Jun 19, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,580,950 | +0.01(+0.05%) |
Jun 18, 2014 | 22.73 | 22.78 | 22.70 | 22.77 | 3,830,531 | +0.06(+0.25%) |
Jun 17, 2014 | 22.65 | 22.71 | 22.64 | 22.71 | 3,053,904 | +0.06(+0.28%) |
Jun 16, 2014 | 22.65 | 22.68 | 22.63 | 22.65 | 3,147,665 | +0.04(+0.18%) |
Jun 13, 2014 | 22.64 | 22.65 | 22.60 | 22.61 | 3,271,128 | -0.02(-0.10%) |
Jun 12, 2014 | 22.59 | 22.64 | 22.55 | 22.63 | 2,588,070 | +0.05(+0.20%) |
Jun 11, 2014 | 22.56 | 22.59 | 22.53 | 22.59 | 3,455,823 | +0.01(+0.05%) |
Jun 10, 2014 | 22.64 | 22.64 | 22.54 | 22.58 | 4,666,416 | -0.05(-0.20%) |
Jun 06, 2014 | 22.60 | 22.65 | 22.60 | 22.62 | 2,145,640 | +0.05(+0.23%) |
Jun 05, 2014 | 22.51 | 22.60 | 22.48 | 22.57 | 3,410,458 | +0.04(+0.18%) |
Jun 04, 2014 | 22.62 | 22.66 | 22.37 | 22.53 | 11,277,423 | -0.08(-0.36%) |
Jun 03, 2014 | 22.76 | 22.78 | 22.61 | 22.61 | 4,604,832 | -0.16(-0.68%) |
Jun 02, 2014 | 22.80 | 22.82 | 22.75 | 22.76 | 2,342,885 | -0.02(-0.07%) |
May 30, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,119,813 | +0.00(+0.00%) |
May 29, 2014 | 22.73 | 22.79 | 22.71 | 22.78 | 2,789,965 | +0.06(+0.25%) |
May 28, 2014 | 22.64 | 22.72 | 22.64 | 22.72 | 2,172,684 | +0.05(+0.20%) |
May 27, 2014 | 22.64 | 22.68 | 22.61 | 22.68 | 2,267,761 | +0.07(+0.30%) |
May 23, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 3,329,450 | -0.03(-0.15%) |
May 22, 2014 | 22.68 | 22.69 | 22.64 | 22.64 | 1,892,085 | -0.03(-0.13%) |
May 21, 2014 | 22.69 | 22.71 | 22.67 | 22.67 | 2,511,204 | -0.01(-0.03%) |
May 20, 2014 | 22.71 | 22.71 | 22.68 | 22.68 | 2,680,124 | -0.01(-0.05%) |
May 19, 2014 | 22.66 | 22.70 | 22.66 | 22.69 | 3,776,476 | +0.02(+0.10%) |
May 16, 2014 | 22.64 | 22.67 | 22.63 | 22.67 | 3,640,693 | +0.03(+0.13%) |
May 15, 2014 | 22.65 | 22.67 | 22.62 | 22.64 | 3,085,153 | -0.01(-0.03%) |
May 14, 2014 | 22.60 | 22.65 | 22.60 | 22.64 | 3,692,863 | +0.05(+0.20%) |
May 13, 2014 | 22.60 | 22.64 | 22.59 | 22.60 | 3,219,753 | +0.01(+0.05%) |
May 12, 2014 | 22.60 | 22.61 | 22.57 | 22.59 | 2,752,563 | +0.01(+0.03%) |
May 09, 2014 | 22.59 | 22.60 | 22.56 | 22.58 | 1,905,940 | -0.01(-0.05%) |
May 08, 2014 | 22.60 | 22.61 | 22.59 | 22.59 | 2,304,328 | +0.01(+0.05%) |
May 07, 2014 | 22.57 | 22.60 | 22.55 | 22.58 | 2,994,392 | +0.02(+0.10%) |
May 06, 2014 | 22.59 | 22.60 | 22.55 | 22.56 | 1,887,757 | -0.03(-0.13%) |
May 05, 2014 | 22.55 | 22.60 | 22.55 | 22.59 | 7,246,999 | +0.03(+0.15%) |
May 02, 2014 | 22.49 | 22.55 | 22.49 | 22.55 | 1,800,242 | +0.03(+0.15%) |