Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.28 | 22.62 | 22.24 | 22.35 | 2,829,625 | -0.11(-0.47%) |
Jul 30, 2014 | 22.05 | 22.73 | 22.02 | 22.46 | 2,191,590 | +0.64(+2.95%) |
Jul 29, 2014 | 21.88 | 22.06 | 21.78 | 21.82 | 1,463,482 | -0.10(-0.46%) |
Jul 28, 2014 | 21.80 | 21.94 | 21.75 | 21.92 | 811,731 | +0.11(+0.49%) |
Jul 25, 2014 | 21.81 | 21.91 | 21.76 | 21.81 | 604,109 | -0.07(-0.32%) |
Jul 24, 2014 | 21.80 | 21.93 | 21.74 | 21.88 | 1,307,015 | +0.04(+0.19%) |
Jul 23, 2014 | 21.80 | 21.96 | 21.76 | 21.84 | 1,103,236 | +0.08(+0.38%) |
Jul 22, 2014 | 21.64 | 21.78 | 21.63 | 21.76 | 1,052,068 | +0.08(+0.38%) |
Jul 21, 2014 | 21.68 | 21.73 | 21.61 | 21.67 | 775,446 | -0.08(-0.35%) |
Jul 18, 2014 | 21.72 | 21.76 | 21.65 | 21.75 | 721,663 | +0.09(+0.44%) |
Jul 17, 2014 | 21.83 | 21.85 | 21.64 | 21.66 | 664,971 | -0.24(-1.08%) |
Jul 16, 2014 | 21.80 | 21.95 | 21.76 | 21.89 | 672,567 | +0.15(+0.71%) |
Jul 15, 2014 | 21.89 | 21.98 | 21.68 | 21.74 | 839,014 | -0.17(-0.76%) |
Jul 14, 2014 | 21.79 | 21.97 | 21.78 | 21.90 | 1,418,587 | +0.17(+0.79%) |
Jul 11, 2014 | 21.80 | 21.82 | 21.68 | 21.73 | 806,387 | -0.12(-0.57%) |
Jul 10, 2014 | 21.69 | 21.87 | 21.54 | 21.86 | 1,538,032 | -0.03(-0.13%) |
Jul 09, 2014 | 21.75 | 21.91 | 21.61 | 21.89 | 911,874 | +0.13(+0.60%) |
Jul 08, 2014 | 21.67 | 21.82 | 21.62 | 21.76 | 1,246,057 | +0.01(+0.05%) |
Jul 07, 2014 | 21.67 | 21.79 | 21.60 | 21.74 | 812,077 | -0.02(-0.11%) |
Jul 03, 2014 | 21.65 | 21.77 | 21.77 | 21.77 | 704,148 | +0.14(+0.66%) |
Jul 02, 2014 | 21.45 | 21.63 | 21.32 | 21.63 | 1,022,353 | +0.08(+0.36%) |
Jul 01, 2014 | 21.52 | 21.59 | 21.49 | 21.55 | 1,594,026 | +0.05(+0.25%) |
Jun 30, 2014 | 21.47 | 21.55 | 21.32 | 21.50 | 959,341 | +0.02(+0.11%) |
Jun 27, 2014 | 21.28 | 21.49 | 21.26 | 21.47 | 2,534,150 | +0.15(+0.72%) |
Jun 26, 2014 | 21.32 | 21.42 | 21.13 | 21.32 | 1,065,182 | -0.01(-0.03%) |
Jun 25, 2014 | 21.35 | 21.37 | 21.24 | 21.32 | 1,053,881 | +0.05(+0.22%) |
Jun 24, 2014 | 21.32 | 21.37 | 21.24 | 21.28 | 1,100,148 | -0.05(-0.22%) |
Jun 23, 2014 | 21.29 | 21.36 | 21.21 | 21.32 | 1,200,489 | +0.02(+0.08%) |
Jun 20, 2014 | 21.18 | 21.32 | 21.14 | 21.31 | 1,756,506 | +0.22(+1.04%) |
Jun 19, 2014 | 21.21 | 21.24 | 21.06 | 21.09 | 1,337,138 | -0.07(-0.34%) |
Jun 18, 2014 | 21.11 | 21.21 | 20.97 | 21.16 | 929,317 | +0.08(+0.36%) |
Jun 17, 2014 | 20.86 | 21.18 | 20.85 | 21.08 | 1,005,565 | +0.13(+0.62%) |
Jun 16, 2014 | 20.89 | 20.98 | 20.89 | 20.95 | 872,004 | +0.02(+0.08%) |
Jun 13, 2014 | 20.89 | 20.99 | 20.84 | 20.93 | 916,228 | +0.05(+0.23%) |
Jun 12, 2014 | 20.80 | 20.95 | 20.76 | 20.89 | 1,089,422 | +0.05(+0.23%) |
Jun 11, 2014 | 20.89 | 20.92 | 20.78 | 20.84 | 1,022,864 | -0.08(-0.37%) |
Jun 10, 2014 | 20.85 | 20.94 | 20.76 | 20.92 | 1,024,153 | +0.24(+1.17%) |
Jun 06, 2014 | 20.57 | 20.73 | 20.50 | 20.67 | 1,044,254 | +0.15(+0.72%) |
Jun 05, 2014 | 20.40 | 20.57 | 20.28 | 20.53 | 1,140,005 | +0.11(+0.55%) |
Jun 04, 2014 | 20.33 | 20.46 | 20.14 | 20.41 | 3,494,026 | +0.08(+0.41%) |
Jun 03, 2014 | 20.67 | 20.81 | 20.33 | 20.33 | 5,707,097 | -0.47(-2.25%) |
Jun 02, 2014 | 20.73 | 20.82 | 20.69 | 20.80 | 935,658 | +0.29(+1.41%) |
May 30, 2014 | 20.60 | 20.62 | 20.47 | 20.51 | 1,379,128 | -0.09(-0.43%) |
May 29, 2014 | 20.83 | 20.90 | 20.50 | 20.60 | 1,254,445 | -0.15(-0.71%) |
May 28, 2014 | 20.87 | 20.88 | 20.67 | 20.75 | 1,543,781 | -0.08(-0.40%) |
May 27, 2014 | 20.89 | 20.99 | 20.75 | 20.83 | 849,633 | +0.04(+0.20%) |
May 23, 2014 | 20.78 | 20.79 | 20.79 | 20.79 | 727,321 | -0.04(-0.20%) |
May 22, 2014 | 20.82 | 20.87 | 20.67 | 20.83 | 424,145 | -0.05(-0.26%) |
May 21, 2014 | 20.52 | 20.90 | 20.52 | 20.88 | 1,109,819 | +0.38(+1.85%) |
May 20, 2014 | 20.91 | 21.01 | 20.49 | 20.50 | 1,388,358 | -0.12(-0.59%) |
May 19, 2014 | 20.59 | 20.66 | 20.55 | 20.62 | 810,386 | -0.03(-0.14%) |
May 16, 2014 | 20.63 | 20.69 | 20.43 | 20.65 | 762,435 | -0.02(-0.08%) |
May 15, 2014 | 20.93 | 21.01 | 20.59 | 20.67 | 1,067,047 | -0.26(-1.24%) |
May 14, 2014 | 20.83 | 20.96 | 20.81 | 20.93 | 1,337,738 | +0.11(+0.53%) |
May 13, 2014 | 20.78 | 20.87 | 20.71 | 20.82 | 1,007,629 | +0.05(+0.22%) |
May 12, 2014 | 20.65 | 20.80 | 20.53 | 20.77 | 1,402,030 | +0.25(+1.21%) |
May 09, 2014 | 20.38 | 20.59 | 20.38 | 20.53 | 1,562,252 | +0.05(+0.25%) |
May 08, 2014 | 20.47 | 20.52 | 20.42 | 20.47 | 924,371 | +0.02(+0.08%) |
May 07, 2014 | 20.38 | 20.50 | 20.31 | 20.46 | 1,894,803 | +0.07(+0.34%) |
May 06, 2014 | 20.42 | 20.45 | 20.28 | 20.39 | 1,887,356 | +0.05(+0.26%) |
May 05, 2014 | 20.53 | 20.53 | 20.27 | 20.34 | 1,687,397 | -0.25(-1.20%) |
May 02, 2014 | 20.62 | 20.73 | 20.54 | 20.58 | 1,204,450 | -0.06(-0.31%) |