Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.95 | 23.00 | 22.65 | 22.66 | 1,182,989 | -0.48(-2.07%) |
Jul 30, 2014 | 23.17 | 23.18 | 23.03 | 23.14 | 730,680 | +0.07(+0.32%) |
Jul 29, 2014 | 23.17 | 23.20 | 23.05 | 23.07 | 1,208,886 | -0.10(-0.45%) |
Jul 28, 2014 | 23.14 | 23.23 | 22.97 | 23.17 | 13,788,265 | +0.05(+0.20%) |
Jul 25, 2014 | 23.10 | 23.17 | 23.02 | 23.13 | 1,548,127 | -0.03(-0.15%) |
Jul 24, 2014 | 23.21 | 23.23 | 23.11 | 23.16 | 400,619 | -0.01(-0.05%) |
Jul 23, 2014 | 23.19 | 23.25 | 23.08 | 23.17 | 615,176 | +0.04(+0.17%) |
Jul 22, 2014 | 23.03 | 23.16 | 23.02 | 23.13 | 1,657,279 | +0.19(+0.84%) |
Jul 21, 2014 | 22.92 | 22.99 | 22.82 | 22.94 | 4,488,737 | -0.01(-0.06%) |
Jul 18, 2014 | 22.79 | 22.95 | 22.73 | 22.95 | 514,603 | +0.31(+1.37%) |
Jul 17, 2014 | 22.92 | 22.97 | 22.58 | 22.64 | 1,561,576 | -0.30(-1.29%) |
Jul 16, 2014 | 22.93 | 23.02 | 22.90 | 22.94 | 621,528 | +0.21(+0.94%) |
Jul 15, 2014 | 22.82 | 22.86 | 22.58 | 22.73 | 11,176,658 | -0.06(-0.27%) |
Jul 14, 2014 | 22.75 | 22.84 | 22.72 | 22.79 | 1,029,474 | +0.17(+0.75%) |
Jul 11, 2014 | 22.57 | 22.62 | 22.51 | 22.62 | 316,318 | +0.07(+0.32%) |
Jul 10, 2014 | 22.29 | 22.64 | 22.27 | 22.55 | 708,600 | -0.05(-0.23%) |
Jul 09, 2014 | 22.54 | 22.62 | 22.48 | 22.60 | 928,494 | +0.10(+0.43%) |
Jul 08, 2014 | 22.73 | 22.75 | 22.36 | 22.50 | 3,646,879 | -0.27(-1.17%) |
Jul 07, 2014 | 22.75 | 22.80 | 22.72 | 22.77 | 4,393,289 | -0.01(-0.03%) |
Jul 03, 2014 | 22.73 | 22.78 | 22.78 | 22.78 | 403,261 | +0.10(+0.45%) |
Jul 02, 2014 | 22.68 | 22.71 | 22.64 | 22.67 | 1,566,671 | +0.01(+0.04%) |
Jul 01, 2014 | 22.49 | 22.75 | 22.49 | 22.67 | 4,131,497 | +0.23(+1.01%) |
Jun 30, 2014 | 22.39 | 22.51 | 22.39 | 22.44 | 11,043,798 | +0.06(+0.26%) |
Jun 27, 2014 | 22.24 | 22.38 | 22.24 | 22.38 | 380,184 | +0.13(+0.58%) |
Jun 26, 2014 | 22.29 | 22.29 | 22.11 | 22.25 | 400,696 | -0.03(-0.12%) |
Jun 25, 2014 | 22.11 | 22.30 | 22.09 | 22.28 | 933,442 | +0.13(+0.56%) |
Jun 24, 2014 | 22.24 | 22.41 | 22.10 | 22.15 | 1,197,043 | -0.10(-0.44%) |
Jun 23, 2014 | 22.23 | 22.27 | 22.18 | 22.25 | 1,224,149 | +0.05(+0.22%) |
Jun 20, 2014 | 22.22 | 22.23 | 22.15 | 22.20 | 920,122 | -0.06(-0.27%) |
Jun 19, 2014 | 22.34 | 22.34 | 22.17 | 22.26 | 860,606 | -0.05(-0.23%) |
Jun 18, 2014 | 22.25 | 22.33 | 22.09 | 22.31 | 1,590,952 | +0.10(+0.44%) |
Jun 17, 2014 | 22.13 | 22.26 | 22.08 | 22.22 | 1,042,336 | +0.08(+0.36%) |
Jun 16, 2014 | 22.05 | 22.17 | 22.02 | 22.14 | 9,259,863 | +0.03(+0.13%) |
Jun 13, 2014 | 22.07 | 22.15 | 22.00 | 22.11 | 648,520 | +0.15(+0.67%) |
Jun 12, 2014 | 22.15 | 22.17 | 21.89 | 21.96 | 1,875,432 | -0.20(-0.90%) |
Jun 11, 2014 | 22.10 | 22.21 | 22.10 | 22.16 | 532,641 | -0.04(-0.18%) |
Jun 10, 2014 | 22.12 | 22.21 | 22.12 | 22.20 | 1,076,342 | +0.12(+0.53%) |
Jun 06, 2014 | 22.05 | 22.11 | 22.02 | 22.08 | 749,256 | +0.11(+0.48%) |
Jun 05, 2014 | 21.85 | 21.99 | 21.74 | 21.98 | 927,379 | +0.19(+0.88%) |
Jun 04, 2014 | 21.68 | 21.82 | 21.63 | 21.78 | 498,535 | +0.06(+0.29%) |
Jun 03, 2014 | 21.68 | 21.77 | 21.64 | 21.72 | 1,308,222 | -0.01(-0.06%) |
Jun 02, 2014 | 21.83 | 21.83 | 21.61 | 21.74 | 2,989,912 | -0.03(-0.13%) |
May 30, 2014 | 21.81 | 21.82 | 21.66 | 21.76 | 1,414,548 | -0.02(-0.07%) |
May 29, 2014 | 21.74 | 21.79 | 21.68 | 21.78 | 589,160 | +0.14(+0.63%) |
May 28, 2014 | 21.69 | 21.72 | 21.62 | 21.64 | 3,306,986 | -0.08(-0.35%) |
May 27, 2014 | 21.52 | 21.72 | 21.52 | 21.72 | 764,027 | +0.24(+1.14%) |
May 23, 2014 | 21.28 | 21.47 | 21.47 | 21.47 | 565,538 | +0.14(+0.67%) |
May 22, 2014 | 21.22 | 21.34 | 21.19 | 21.33 | 525,825 | +0.12(+0.54%) |
May 21, 2014 | 21.08 | 21.22 | 21.08 | 21.22 | 488,238 | +0.16(+0.77%) |
May 20, 2014 | 21.12 | 21.20 | 20.97 | 21.05 | 887,328 | -0.09(-0.42%) |
May 19, 2014 | 20.91 | 21.16 | 20.90 | 21.14 | 1,017,679 | +0.19(+0.93%) |
May 16, 2014 | 20.85 | 20.95 | 20.72 | 20.95 | 373,809 | +0.14(+0.67%) |
May 15, 2014 | 20.97 | 21.03 | 20.73 | 20.81 | 1,840,426 | -0.16(-0.75%) |
May 14, 2014 | 21.05 | 21.08 | 20.92 | 20.97 | 614,852 | -0.10(-0.49%) |
May 13, 2014 | 21.11 | 21.16 | 21.04 | 21.07 | 589,130 | +0.01(+0.04%) |
May 12, 2014 | 20.81 | 21.08 | 20.81 | 21.06 | 576,009 | +0.35(+1.71%) |
May 09, 2014 | 20.65 | 20.72 | 20.53 | 20.71 | 739,998 | +0.04(+0.21%) |
May 08, 2014 | 20.62 | 20.89 | 20.56 | 20.66 | 908,642 | +0.00(+0.00%) |
May 07, 2014 | 20.77 | 20.79 | 20.43 | 20.66 | 775,935 | -0.07(-0.36%) |
May 06, 2014 | 20.95 | 20.97 | 20.74 | 20.74 | 526,466 | -0.26(-1.22%) |
May 05, 2014 | 20.80 | 20.99 | 20.76 | 20.99 | 916,112 | +0.08(+0.40%) |
May 02, 2014 | 21.01 | 21.03 | 20.89 | 20.91 | 831,355 | -0.03(-0.14%) |