Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.16 | 23.21 | 22.17 | 22.18 | 15,740,693 | -1.33(-5.65%) |
Jul 30, 2014 | 23.60 | 23.74 | 23.14 | 23.50 | 9,917,844 | +0.23(+0.97%) |
Jul 29, 2014 | 23.76 | 23.83 | 23.27 | 23.28 | 8,910,168 | -0.36(-1.52%) |
Jul 28, 2014 | 23.63 | 23.72 | 23.21 | 23.64 | 7,174,711 | +0.03(+0.12%) |
Jul 25, 2014 | 23.86 | 23.86 | 23.50 | 23.61 | 6,465,361 | -0.44(-1.84%) |
Jul 24, 2014 | 23.99 | 24.16 | 23.95 | 24.05 | 3,998,638 | +0.15(+0.62%) |
Jul 23, 2014 | 23.86 | 24.01 | 23.69 | 23.90 | 3,884,410 | +0.15(+0.65%) |
Jul 22, 2014 | 23.74 | 23.88 | 23.63 | 23.75 | 4,934,094 | +0.24(+1.03%) |
Jul 21, 2014 | 23.46 | 23.59 | 23.23 | 23.51 | 6,601,717 | -0.14(-0.59%) |
Jul 18, 2014 | 23.30 | 23.73 | 23.16 | 23.65 | 7,513,972 | +0.69(+2.99%) |
Jul 17, 2014 | 23.58 | 23.79 | 22.88 | 22.96 | 11,415,120 | -0.89(-3.72%) |
Jul 16, 2014 | 24.11 | 24.11 | 23.66 | 23.85 | 6,509,187 | -0.13(-0.53%) |
Jul 15, 2014 | 23.94 | 24.16 | 23.61 | 23.98 | 11,124,451 | +0.43(+1.83%) |
Jul 14, 2014 | 23.66 | 23.73 | 23.50 | 23.54 | 8,763,522 | +0.44(+1.89%) |
Jul 11, 2014 | 22.93 | 23.17 | 22.65 | 23.11 | 6,287,580 | +0.07(+0.32%) |
Jul 10, 2014 | 22.67 | 23.21 | 22.54 | 23.03 | 7,708,990 | -0.36(-1.55%) |
Jul 09, 2014 | 23.42 | 23.45 | 23.16 | 23.40 | 8,131,615 | +0.16(+0.70%) |
Jul 08, 2014 | 23.55 | 23.62 | 23.04 | 23.23 | 10,475,230 | -0.52(-2.18%) |
Jul 07, 2014 | 23.88 | 23.92 | 23.58 | 23.75 | 8,409,170 | -0.30(-1.25%) |
Jul 03, 2014 | 23.90 | 24.05 | 24.05 | 24.05 | 19,181,678 | +0.45(+1.91%) |
Jul 02, 2014 | 23.73 | 23.80 | 23.53 | 23.60 | 4,631,023 | -0.02(-0.09%) |
Jul 01, 2014 | 23.33 | 23.91 | 23.23 | 23.62 | 8,252,314 | +0.43(+1.84%) |
Jun 30, 2014 | 23.11 | 23.27 | 23.01 | 23.20 | 5,648,059 | +0.09(+0.38%) |
Jun 27, 2014 | 22.76 | 23.15 | 22.76 | 23.11 | 6,339,072 | +0.18(+0.80%) |
Jun 26, 2014 | 23.09 | 23.10 | 22.46 | 22.92 | 11,296,949 | -0.16(-0.69%) |
Jun 25, 2014 | 22.88 | 23.21 | 22.70 | 23.08 | 6,930,773 | +0.12(+0.51%) |
Jun 24, 2014 | 23.28 | 23.63 | 22.94 | 22.97 | 10,427,176 | -0.48(-2.03%) |
Jun 23, 2014 | 23.31 | 23.49 | 23.12 | 23.44 | 5,841,272 | +0.14(+0.59%) |
Jun 20, 2014 | 23.30 | 23.40 | 23.17 | 23.31 | 7,789,596 | +0.19(+0.80%) |
Jun 19, 2014 | 23.28 | 23.29 | 22.89 | 23.12 | 7,528,158 | -0.11(-0.46%) |
Jun 18, 2014 | 22.87 | 23.31 | 22.57 | 23.23 | 9,815,838 | +0.36(+1.58%) |
Jun 17, 2014 | 22.21 | 22.94 | 22.11 | 22.87 | 9,256,569 | +0.59(+2.66%) |
Jun 16, 2014 | 22.44 | 22.46 | 22.08 | 22.27 | 7,812,018 | -0.26(-1.13%) |
Jun 13, 2014 | 22.59 | 22.80 | 22.38 | 22.53 | 10,924,206 | -0.01(-0.04%) |
Jun 12, 2014 | 22.86 | 22.92 | 22.38 | 22.54 | 17,887,812 | -0.38(-1.65%) |
Jun 11, 2014 | 23.00 | 23.09 | 22.71 | 22.92 | 11,368,540 | -0.43(-1.83%) |
Jun 10, 2014 | 23.21 | 23.35 | 23.11 | 23.34 | 7,260,656 | +0.16(+0.70%) |
Jun 06, 2014 | 22.82 | 23.23 | 22.80 | 23.18 | 11,282,918 | +0.42(+1.86%) |
Jun 05, 2014 | 22.24 | 22.77 | 21.98 | 22.76 | 12,635,017 | +0.61(+2.73%) |
Jun 04, 2014 | 21.77 | 22.19 | 21.77 | 22.15 | 7,005,686 | +0.23(+1.07%) |
Jun 03, 2014 | 21.72 | 21.94 | 21.59 | 21.92 | 7,280,044 | +0.02(+0.10%) |
Jun 02, 2014 | 21.81 | 21.93 | 21.49 | 21.90 | 7,669,775 | +0.18(+0.83%) |
May 30, 2014 | 21.53 | 21.78 | 21.53 | 21.72 | 8,442,477 | +0.10(+0.47%) |
May 29, 2014 | 21.53 | 21.65 | 21.37 | 21.62 | 6,193,025 | +0.15(+0.69%) |
May 28, 2014 | 21.59 | 21.63 | 21.37 | 21.47 | 6,869,878 | -0.16(-0.74%) |
May 27, 2014 | 21.35 | 21.81 | 21.30 | 21.63 | 11,274,338 | +0.58(+2.77%) |
May 23, 2014 | 20.83 | 21.05 | 21.05 | 21.05 | 33,116,320 | +0.14(+0.68%) |
May 22, 2014 | 20.65 | 20.94 | 20.51 | 20.90 | 5,104,851 | +0.26(+1.27%) |
May 21, 2014 | 20.43 | 20.79 | 20.42 | 20.64 | 9,314,262 | +0.42(+2.08%) |
May 20, 2014 | 20.61 | 20.62 | 20.04 | 20.22 | 9,324,993 | -0.38(-1.85%) |
May 19, 2014 | 20.18 | 20.66 | 20.14 | 20.60 | 9,427,947 | +0.30(+1.46%) |
May 16, 2014 | 20.26 | 20.32 | 19.85 | 20.30 | 10,361,209 | +0.08(+0.40%) |
May 15, 2014 | 20.72 | 20.72 | 19.78 | 20.22 | 17,152,464 | -0.62(-2.99%) |
May 14, 2014 | 21.24 | 21.32 | 20.77 | 20.85 | 6,625,418 | -0.45(-2.13%) |
May 13, 2014 | 21.41 | 21.59 | 21.25 | 21.30 | 5,365,655 | -0.10(-0.48%) |
May 12, 2014 | 21.04 | 21.45 | 20.99 | 21.40 | 9,862,943 | +0.59(+2.83%) |
May 09, 2014 | 20.86 | 20.88 | 20.46 | 20.82 | 7,223,652 | -0.06(-0.29%) |
May 08, 2014 | 20.59 | 21.20 | 20.59 | 20.88 | 10,596,692 | +0.14(+0.66%) |
May 07, 2014 | 20.21 | 20.75 | 20.05 | 20.74 | 11,146,739 | +0.74(+3.68%) |
May 06, 2014 | 20.62 | 20.62 | 19.98 | 20.00 | 12,304,164 | -0.77(-3.69%) |
May 05, 2014 | 20.46 | 20.79 | 20.18 | 20.77 | 8,016,521 | -0.18(-0.85%) |
May 02, 2014 | 21.01 | 21.40 | 20.79 | 20.95 | 15,541,301 | -0.00(-0.02%) |