Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.64 | 22.75 | 22.52 | 22.57 | 3,445,511 | -0.17(-0.75%) |
Jul 30, 2014 | 23.15 | 23.27 | 22.72 | 22.74 | 2,177,189 | -0.40(-1.73%) |
Jul 29, 2014 | 23.40 | 23.40 | 23.14 | 23.14 | 1,718,922 | -0.21(-0.90%) |
Jul 28, 2014 | 23.27 | 23.44 | 23.22 | 23.35 | 2,299,930 | +0.14(+0.59%) |
Jul 25, 2014 | 23.28 | 23.44 | 23.17 | 23.21 | 2,200,956 | -0.15(-0.64%) |
Jul 24, 2014 | 23.67 | 23.73 | 23.31 | 23.36 | 2,099,895 | -0.29(-1.22%) |
Jul 23, 2014 | 23.72 | 23.76 | 23.55 | 23.65 | 1,139,770 | +0.03(+0.13%) |
Jul 22, 2014 | 23.73 | 23.86 | 23.60 | 23.62 | 1,506,907 | -0.07(-0.29%) |
Jul 21, 2014 | 23.67 | 23.73 | 23.54 | 23.69 | 1,084,191 | -0.03(-0.13%) |
Jul 18, 2014 | 23.54 | 23.81 | 23.47 | 23.72 | 3,062,281 | +0.26(+1.12%) |
Jul 17, 2014 | 23.42 | 23.61 | 23.37 | 23.46 | 1,253,256 | +0.00(+0.00%) |
Jul 16, 2014 | 23.51 | 23.57 | 23.31 | 23.46 | 2,264,832 | -0.16(-0.66%) |
Jul 15, 2014 | 23.60 | 23.71 | 23.50 | 23.61 | 1,215,627 | +0.03(+0.11%) |
Jul 14, 2014 | 23.61 | 23.61 | 23.38 | 23.59 | 1,118,240 | +0.03(+0.11%) |
Jul 11, 2014 | 23.43 | 23.60 | 23.31 | 23.56 | 1,732,417 | +0.07(+0.29%) |
Jul 10, 2014 | 23.40 | 23.72 | 23.40 | 23.49 | 2,255,529 | -0.03(-0.11%) |
Jul 09, 2014 | 23.44 | 23.54 | 23.31 | 23.52 | 1,484,733 | +0.04(+0.19%) |
Jul 08, 2014 | 23.10 | 23.59 | 23.10 | 23.47 | 2,016,137 | +0.33(+1.41%) |
Jul 07, 2014 | 23.04 | 23.22 | 22.96 | 23.15 | 2,057,245 | +0.10(+0.44%) |
Jul 03, 2014 | 23.34 | 23.05 | 23.05 | 23.05 | 1,262,339 | -0.29(-1.26%) |
Jul 02, 2014 | 23.43 | 23.46 | 23.14 | 23.34 | 1,590,805 | -0.09(-0.38%) |
Jul 01, 2014 | 23.34 | 23.45 | 23.17 | 23.43 | 3,418,446 | +0.10(+0.43%) |
Jun 30, 2014 | 23.37 | 23.41 | 23.17 | 23.33 | 2,784,981 | -0.02(-0.08%) |
Jun 27, 2014 | 23.20 | 23.42 | 23.17 | 23.35 | 2,098,595 | +0.11(+0.49%) |
Jun 26, 2014 | 23.34 | 23.34 | 23.08 | 23.24 | 1,883,973 | -0.04(-0.16%) |
Jun 25, 2014 | 23.17 | 23.36 | 23.14 | 23.27 | 1,655,555 | +0.00(+0.00%) |
Jun 24, 2014 | 22.98 | 23.41 | 22.98 | 23.27 | 2,055,364 | -0.03(-0.13%) |
Jun 23, 2014 | 23.49 | 23.62 | 23.29 | 23.31 | 2,353,116 | -0.20(-0.85%) |
Jun 20, 2014 | 23.38 | 23.52 | 23.27 | 23.51 | 2,048,857 | +0.14(+0.62%) |
Jun 19, 2014 | 23.05 | 23.37 | 22.95 | 23.36 | 2,293,477 | +0.33(+1.44%) |
Jun 18, 2014 | 22.84 | 23.13 | 22.75 | 23.03 | 1,338,354 | +0.18(+0.77%) |
Jun 17, 2014 | 22.65 | 22.96 | 22.58 | 22.85 | 2,128,702 | +0.23(+1.00%) |
Jun 16, 2014 | 22.75 | 22.90 | 22.60 | 22.63 | 1,698,909 | -0.18(-0.80%) |
Jun 13, 2014 | 22.81 | 22.85 | 22.63 | 22.81 | 1,214,772 | -0.01(-0.03%) |
Jun 12, 2014 | 22.58 | 22.82 | 22.45 | 22.82 | 2,538,464 | +0.18(+0.80%) |
Jun 11, 2014 | 22.55 | 22.66 | 22.43 | 22.63 | 1,239,110 | +0.04(+0.19%) |
Jun 10, 2014 | 22.53 | 22.67 | 22.42 | 22.59 | 1,549,307 | -0.18(-0.77%) |
Jun 06, 2014 | 22.92 | 23.01 | 22.65 | 22.77 | 1,543,897 | -0.08(-0.33%) |
Jun 05, 2014 | 22.39 | 22.87 | 22.34 | 22.84 | 1,562,951 | +0.50(+2.25%) |
Jun 04, 2014 | 22.25 | 22.37 | 22.21 | 22.34 | 1,290,764 | +0.07(+0.31%) |
Jun 03, 2014 | 22.09 | 22.33 | 22.09 | 22.27 | 1,315,372 | +0.16(+0.71%) |
Jun 02, 2014 | 21.94 | 22.23 | 21.86 | 22.11 | 962,859 | +0.17(+0.77%) |
May 30, 2014 | 21.94 | 22.09 | 21.92 | 21.94 | 1,193,993 | -0.04(-0.20%) |
May 29, 2014 | 21.95 | 22.00 | 21.77 | 21.99 | 946,461 | +0.06(+0.29%) |
May 28, 2014 | 21.64 | 21.99 | 21.44 | 21.93 | 1,890,446 | +0.24(+1.10%) |
May 27, 2014 | 21.66 | 21.77 | 21.57 | 21.69 | 1,617,064 | +0.11(+0.52%) |
May 23, 2014 | 21.61 | 21.57 | 21.57 | 21.57 | 1,995,927 | -0.04(-0.17%) |
May 22, 2014 | 21.67 | 21.76 | 21.52 | 21.61 | 1,012,697 | -0.09(-0.43%) |
May 21, 2014 | 21.82 | 21.89 | 21.34 | 21.71 | 3,221,737 | -0.12(-0.55%) |
May 20, 2014 | 21.98 | 22.10 | 21.79 | 21.82 | 1,659,089 | -0.11(-0.51%) |
May 19, 2014 | 22.14 | 22.31 | 21.87 | 21.94 | 1,765,375 | -0.29(-1.33%) |
May 16, 2014 | 21.94 | 22.24 | 21.85 | 22.23 | 1,670,050 | +0.26(+1.17%) |
May 15, 2014 | 22.08 | 22.16 | 21.55 | 21.98 | 3,260,231 | -0.09(-0.40%) |
May 14, 2014 | 22.23 | 22.36 | 22.01 | 22.06 | 1,654,533 | -0.18(-0.79%) |
May 13, 2014 | 22.31 | 22.46 | 22.18 | 22.24 | 1,621,453 | -0.02(-0.08%) |
May 12, 2014 | 22.14 | 22.28 | 22.09 | 22.26 | 2,466,624 | +0.22(+1.00%) |
May 09, 2014 | 22.08 | 22.23 | 21.99 | 22.04 | 1,640,677 | -0.04(-0.17%) |
May 08, 2014 | 22.03 | 22.19 | 21.98 | 22.08 | 1,313,196 | +0.01(+0.03%) |
May 07, 2014 | 21.87 | 22.13 | 21.78 | 22.07 | 1,550,367 | +0.21(+0.95%) |
May 06, 2014 | 21.89 | 21.94 | 21.72 | 21.86 | 1,502,421 | +0.01(+0.06%) |
May 05, 2014 | 21.49 | 21.93 | 21.42 | 21.85 | 1,534,106 | +0.11(+0.49%) |
May 02, 2014 | 21.30 | 21.75 | 21.23 | 21.74 | 1,950,399 | +0.39(+1.82%) |