Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.14 | 23.14 | 22.88 | 22.92 | 1,259,656 | -0.41(-1.74%) |
Jul 30, 2014 | 23.30 | 23.40 | 23.24 | 23.33 | 63,853 | +0.00(+0.00%) |
Jul 29, 2014 | 23.46 | 23.46 | 23.32 | 23.33 | 32,094 | -0.09(-0.40%) |
Jul 28, 2014 | 23.35 | 23.45 | 23.32 | 23.42 | 37,141 | +0.05(+0.23%) |
Jul 25, 2014 | 23.40 | 23.43 | 23.32 | 23.37 | 23,252 | -0.03(-0.11%) |
Jul 24, 2014 | 23.45 | 23.50 | 23.31 | 23.40 | 49,983 | -0.03(-0.14%) |
Jul 23, 2014 | 23.50 | 23.50 | 23.42 | 23.43 | 135,232 | +0.05(+0.23%) |
Jul 22, 2014 | 23.34 | 23.40 | 23.32 | 23.38 | 43,160 | +0.17(+0.72%) |
Jul 21, 2014 | 23.26 | 23.26 | 23.16 | 23.21 | 85,226 | -0.09(-0.40%) |
Jul 18, 2014 | 23.11 | 23.37 | 23.11 | 23.30 | 38,792 | +0.17(+0.72%) |
Jul 17, 2014 | 23.24 | 23.35 | 23.14 | 23.14 | 69,514 | -0.18(-0.77%) |
Jul 16, 2014 | 23.38 | 23.38 | 23.29 | 23.32 | 33,919 | +0.05(+0.20%) |
Jul 15, 2014 | 23.28 | 23.36 | 23.19 | 23.27 | 20,912 | -0.09(-0.37%) |
Jul 14, 2014 | 23.40 | 23.45 | 23.36 | 23.36 | 74,142 | +0.09(+0.40%) |
Jul 11, 2014 | 23.24 | 23.33 | 23.20 | 23.26 | 267,160 | +0.00(+0.00%) |
Jul 10, 2014 | 23.18 | 23.32 | 23.13 | 23.26 | 73,110 | -0.25(-1.05%) |
Jul 09, 2014 | 23.43 | 23.56 | 23.42 | 23.51 | 35,369 | +0.06(+0.26%) |
Jul 08, 2014 | 23.56 | 23.56 | 23.38 | 23.45 | 74,821 | -0.18(-0.76%) |
Jul 07, 2014 | 23.61 | 23.64 | 23.58 | 23.63 | 104,455 | -0.14(-0.59%) |
Jul 03, 2014 | 23.72 | 23.77 | 23.77 | 23.77 | 48,007 | +0.07(+0.31%) |
Jul 02, 2014 | 23.70 | 23.74 | 23.64 | 23.70 | 90,380 | +0.00(+0.00%) |
Jul 01, 2014 | 23.60 | 23.74 | 23.55 | 23.70 | 181,735 | +0.26(+1.11%) |
Jun 30, 2014 | 23.26 | 23.49 | 23.26 | 23.44 | 1,264,249 | +0.19(+0.83%) |
Jun 27, 2014 | 23.26 | 23.26 | 23.18 | 23.24 | 47,666 | +0.01(+0.03%) |
Jun 26, 2014 | 23.12 | 23.26 | 23.08 | 23.24 | 63,054 | +0.07(+0.32%) |
Jun 25, 2014 | 23.02 | 23.18 | 23.02 | 23.16 | 35,954 | +0.04(+0.17%) |
Jun 24, 2014 | 23.22 | 23.27 | 23.08 | 23.12 | 38,625 | -0.13(-0.54%) |
Jun 23, 2014 | 23.18 | 23.26 | 23.18 | 23.25 | 45,638 | -0.03(-0.14%) |
Jun 20, 2014 | 23.34 | 23.34 | 23.16 | 23.28 | 40,803 | +0.02(+0.10%) |
Jun 19, 2014 | 23.23 | 23.28 | 23.17 | 23.26 | 44,649 | +0.10(+0.43%) |
Jun 18, 2014 | 22.91 | 23.18 | 22.91 | 23.16 | 41,778 | +0.22(+0.95%) |
Jun 17, 2014 | 22.90 | 22.95 | 22.81 | 22.94 | 53,740 | +0.00(+0.00%) |
Jun 16, 2014 | 22.90 | 22.99 | 22.90 | 22.94 | 46,648 | +0.00(+0.00%) |
Jun 13, 2014 | 22.92 | 22.95 | 22.91 | 22.94 | 43,602 | +0.00(+0.00%) |
Jun 12, 2014 | 22.96 | 23.02 | 22.89 | 22.94 | 70,246 | +0.07(+0.32%) |
Jun 11, 2014 | 22.90 | 22.91 | 22.84 | 22.87 | 51,367 | -0.07(-0.29%) |
Jun 10, 2014 | 23.00 | 23.02 | 22.88 | 22.94 | 80,006 | -0.05(-0.20%) |
Jun 06, 2014 | 22.92 | 22.98 | 22.90 | 22.98 | 71,710 | +0.16(+0.70%) |
Jun 05, 2014 | 22.71 | 22.84 | 22.68 | 22.82 | 132,884 | +0.06(+0.26%) |
Jun 04, 2014 | 22.64 | 22.76 | 22.64 | 22.76 | 141,137 | +0.06(+0.26%) |
Jun 03, 2014 | 22.71 | 22.71 | 22.63 | 22.70 | 56,810 | -0.04(-0.17%) |
Jun 02, 2014 | 22.78 | 22.78 | 22.67 | 22.74 | 52,409 | +0.11(+0.47%) |
May 30, 2014 | 22.66 | 22.66 | 22.59 | 22.64 | 268,680 | +0.01(+0.03%) |
May 29, 2014 | 22.57 | 22.65 | 22.53 | 22.63 | 46,947 | +0.12(+0.53%) |
May 28, 2014 | 22.49 | 22.54 | 22.47 | 22.51 | 54,722 | +0.03(+0.12%) |
May 27, 2014 | 22.45 | 22.53 | 22.42 | 22.49 | 54,934 | +0.18(+0.80%) |
May 23, 2014 | 22.25 | 22.31 | 22.31 | 22.31 | 81,578 | +0.12(+0.54%) |
May 22, 2014 | 22.10 | 22.25 | 22.10 | 22.19 | 38,012 | +0.12(+0.54%) |
May 21, 2014 | 22.03 | 22.10 | 22.00 | 22.07 | 2,300,306 | +0.17(+0.76%) |
May 20, 2014 | 21.97 | 22.04 | 21.88 | 21.90 | 180,586 | -0.18(-0.81%) |
May 19, 2014 | 22.00 | 22.08 | 21.94 | 22.08 | 285,427 | -0.06(-0.25%) |
May 16, 2014 | 22.06 | 22.14 | 22.04 | 22.14 | 79,552 | -0.05(-0.22%) |
May 15, 2014 | 22.37 | 22.37 | 22.12 | 22.19 | 118,426 | -0.19(-0.86%) |
May 14, 2014 | 22.44 | 22.47 | 22.37 | 22.38 | 104,374 | -0.13(-0.56%) |
May 13, 2014 | 22.44 | 22.51 | 22.41 | 22.51 | 52,476 | +0.03(+0.12%) |
May 12, 2014 | 22.47 | 22.51 | 22.42 | 22.48 | 74,472 | +0.15(+0.68%) |
May 09, 2014 | 22.45 | 22.45 | 22.29 | 22.33 | 48,885 | -0.08(-0.37%) |
May 08, 2014 | 22.39 | 22.51 | 22.37 | 22.41 | 81,030 | -0.09(-0.39%) |
May 07, 2014 | 22.48 | 22.50 | 22.39 | 22.50 | 121,022 | -0.07(-0.29%) |
May 06, 2014 | 22.55 | 22.61 | 22.49 | 22.57 | 25,011 | +0.03(+0.15%) |
May 05, 2014 | 22.50 | 22.56 | 22.39 | 22.53 | 48,889 | -0.01(-0.06%) |
May 02, 2014 | 22.41 | 22.57 | 22.41 | 22.55 | 55,955 | +0.07(+0.29%) |