Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.83 | 21.91 | 21.31 | 21.55 | 5,915,769 | -0.47(-2.13%) |
Jul 30, 2014 | 22.18 | 22.20 | 21.92 | 22.02 | 3,935,997 | -0.03(-0.14%) |
Jul 29, 2014 | 22.08 | 22.20 | 21.93 | 22.05 | 3,061,010 | -0.03(-0.14%) |
Jul 28, 2014 | 22.03 | 22.21 | 21.83 | 22.08 | 5,343,597 | +0.05(+0.23%) |
Jul 25, 2014 | 22.18 | 22.19 | 21.68 | 22.03 | 5,686,988 | -0.22(-0.99%) |
Jul 24, 2014 | 22.42 | 22.59 | 21.78 | 22.25 | 6,840,313 | +0.16(+0.72%) |
Jul 23, 2014 | 21.40 | 22.10 | 21.23 | 22.09 | 7,980,953 | +0.77(+3.61%) |
Jul 22, 2014 | 21.59 | 21.62 | 21.25 | 21.32 | 4,336,148 | -0.20(-0.93%) |
Jul 21, 2014 | 21.52 | 21.57 | 21.31 | 21.52 | 3,078,577 | -0.11(-0.51%) |
Jul 18, 2014 | 21.40 | 22.02 | 21.32 | 21.63 | 5,684,315 | +0.33(+1.55%) |
Jul 17, 2014 | 22.04 | 22.05 | 21.27 | 21.30 | 5,051,112 | -0.66(-3.01%) |
Jul 16, 2014 | 21.60 | 22.00 | 21.57 | 21.96 | 3,772,087 | +0.51(+2.38%) |
Jul 15, 2014 | 21.94 | 21.94 | 21.39 | 21.45 | 5,473,814 | -0.50(-2.28%) |
Jul 14, 2014 | 21.98 | 22.14 | 21.93 | 21.95 | 4,897,151 | +0.10(+0.46%) |
Jul 11, 2014 | 22.33 | 22.33 | 21.74 | 21.85 | 4,293,662 | -0.50(-2.24%) |
Jul 10, 2014 | 22.39 | 22.49 | 22.16 | 22.35 | 3,438,727 | -0.18(-0.80%) |
Jul 09, 2014 | 22.56 | 22.58 | 22.27 | 22.53 | 3,669,399 | -0.02(-0.09%) |
Jul 08, 2014 | 22.23 | 22.60 | 21.86 | 22.55 | 5,722,952 | +0.28(+1.26%) |
Jul 07, 2014 | 22.84 | 22.88 | 22.13 | 22.27 | 6,243,464 | -0.87(-3.76%) |
Jul 03, 2014 | 23.22 | 23.14 | 23.14 | 23.14 | 1,896,200 | -0.18(-0.77%) |
Jul 02, 2014 | 23.56 | 23.61 | 22.67 | 23.32 | 3,635,540 | -0.39(-1.64%) |
Jul 01, 2014 | 23.82 | 23.96 | 23.54 | 23.71 | 2,257,283 | +0.00(+0.00%) |
Jun 30, 2014 | 23.63 | 23.80 | 23.53 | 23.71 | 3,106,908 | +0.09(+0.38%) |
Jun 27, 2014 | 23.83 | 23.99 | 23.52 | 23.62 | 3,885,310 | -0.29(-1.21%) |
Jun 26, 2014 | 24.16 | 24.29 | 23.74 | 23.91 | 3,406,575 | -0.22(-0.91%) |
Jun 25, 2014 | 24.08 | 24.34 | 24.05 | 24.13 | 3,038,489 | +0.13(+0.54%) |
Jun 24, 2014 | 24.63 | 24.74 | 23.98 | 24.00 | 2,538,700 | -0.54(-2.20%) |
Jun 23, 2014 | 24.48 | 24.57 | 24.34 | 24.54 | 2,569,438 | +0.01(+0.04%) |
Jun 20, 2014 | 24.64 | 24.83 | 24.45 | 24.53 | 3,450,898 | -0.07(-0.28%) |
Jun 19, 2014 | 24.57 | 24.61 | 24.40 | 24.60 | 3,692,837 | +0.03(+0.12%) |
Jun 18, 2014 | 24.63 | 24.71 | 24.46 | 24.57 | 3,115,495 | +0.03(+0.12%) |
Jun 17, 2014 | 24.51 | 24.65 | 24.37 | 24.54 | 3,207,845 | -0.01(-0.04%) |
Jun 16, 2014 | 24.48 | 24.66 | 24.35 | 24.55 | 4,583,726 | +0.13(+0.53%) |
Jun 13, 2014 | 23.90 | 24.48 | 23.83 | 24.42 | 5,656,292 | +0.54(+2.26%) |
Jun 12, 2014 | 23.89 | 24.04 | 23.63 | 23.88 | 5,936,405 | +0.10(+0.42%) |
Jun 11, 2014 | 23.57 | 23.90 | 23.41 | 23.78 | 4,759,298 | +0.22(+0.93%) |
Jun 10, 2014 | 23.32 | 23.58 | 23.04 | 23.56 | 4,040,332 | +0.35(+1.51%) |
Jun 06, 2014 | 23.45 | 23.46 | 23.02 | 23.21 | 4,326,893 | -0.23(-0.98%) |
Jun 05, 2014 | 23.57 | 23.67 | 23.37 | 23.44 | 3,312,997 | -0.08(-0.34%) |
Jun 04, 2014 | 23.46 | 23.58 | 23.35 | 23.52 | 2,375,856 | +0.04(+0.17%) |
Jun 03, 2014 | 23.39 | 23.55 | 23.31 | 23.48 | 2,920,360 | +0.17(+0.73%) |
Jun 02, 2014 | 23.16 | 23.46 | 23.12 | 23.31 | 3,523,990 | +0.00(+0.00%) |
May 30, 2014 | 23.27 | 23.40 | 23.05 | 23.31 | 3,983,620 | +0.03(+0.13%) |
May 29, 2014 | 23.06 | 23.40 | 22.88 | 23.28 | 5,192,749 | +0.35(+1.53%) |
May 28, 2014 | 22.69 | 22.94 | 22.51 | 22.93 | 3,079,723 | +0.22(+0.97%) |
May 27, 2014 | 23.04 | 23.09 | 22.57 | 22.71 | 3,875,002 | -0.24(-1.05%) |
May 23, 2014 | 23.22 | 22.95 | 22.95 | 22.95 | 2,679,600 | -0.13(-0.56%) |
May 22, 2014 | 23.27 | 23.48 | 22.93 | 23.08 | 4,040,418 | -0.25(-1.07%) |
May 21, 2014 | 22.86 | 23.36 | 22.74 | 23.33 | 5,661,253 | +0.55(+2.41%) |
May 20, 2014 | 22.96 | 23.05 | 22.66 | 22.78 | 3,506,351 | -0.16(-0.70%) |
May 19, 2014 | 22.76 | 23.20 | 22.72 | 22.94 | 4,295,290 | +0.26(+1.15%) |
May 16, 2014 | 22.94 | 23.14 | 22.60 | 22.68 | 4,693,717 | -0.32(-1.39%) |
May 15, 2014 | 22.73 | 23.07 | 22.36 | 23.00 | 4,418,852 | +0.21(+0.92%) |
May 14, 2014 | 23.10 | 23.44 | 22.79 | 22.79 | 8,870,077 | -0.19(-0.83%) |
May 13, 2014 | 23.84 | 23.88 | 22.64 | 22.98 | 9,798,525 | +0.42(+1.86%) |
May 12, 2014 | 22.50 | 22.71 | 22.40 | 22.56 | 5,668,015 | +0.12(+0.53%) |
May 09, 2014 | 22.75 | 22.94 | 22.36 | 22.44 | 8,120,278 | -0.51(-2.22%) |
May 08, 2014 | 23.65 | 23.65 | 22.93 | 22.95 | 5,261,201 | -0.62(-2.63%) |
May 07, 2014 | 23.30 | 23.93 | 23.27 | 23.57 | 12,067,592 | +0.99(+4.38%) |
May 06, 2014 | 22.76 | 22.91 | 22.46 | 22.58 | 3,736,657 | +0.02(+0.09%) |
May 05, 2014 | 22.83 | 22.85 | 22.52 | 22.56 | 3,795,064 | -0.38(-1.66%) |
May 02, 2014 | 22.87 | 23.19 | 22.76 | 22.94 | 2,895,334 | +0.12(+0.53%) |