Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.45 | 22.45 | 21.94 | 21.98 | 1,425,241 | -0.42(-1.87%) |
Jul 30, 2014 | 22.55 | 22.69 | 22.25 | 22.40 | 3,329,285 | -0.04(-0.18%) |
Jul 29, 2014 | 22.49 | 22.68 | 22.41 | 22.44 | 660,627 | -0.13(-0.58%) |
Jul 28, 2014 | 22.47 | 22.75 | 22.43 | 22.57 | 560,347 | +0.00(+0.00%) |
Jul 25, 2014 | 22.77 | 22.78 | 22.16 | 22.57 | 1,446,254 | -0.33(-1.44%) |
Jul 24, 2014 | 23.05 | 23.14 | 22.86 | 22.90 | 669,017 | -0.08(-0.35%) |
Jul 23, 2014 | 22.90 | 23.26 | 22.83 | 22.98 | 771,489 | +0.10(+0.44%) |
Jul 22, 2014 | 22.91 | 23.08 | 22.47 | 22.88 | 1,165,470 | +0.06(+0.26%) |
Jul 21, 2014 | 21.92 | 22.84 | 21.91 | 22.82 | 1,194,237 | +0.92(+4.20%) |
Jul 18, 2014 | 21.76 | 22.10 | 21.71 | 21.90 | 850,692 | +0.08(+0.37%) |
Jul 17, 2014 | 21.60 | 22.02 | 21.39 | 21.82 | 709,711 | +0.15(+0.69%) |
Jul 16, 2014 | 20.50 | 21.73 | 20.49 | 21.67 | 1,497,766 | +1.00(+4.84%) |
Jul 15, 2014 | 20.70 | 20.97 | 20.65 | 20.67 | 674,998 | -0.02(-0.10%) |
Jul 14, 2014 | 20.35 | 20.69 | 20.25 | 20.69 | 1,037,245 | +0.27(+1.32%) |
Jul 11, 2014 | 20.54 | 20.56 | 20.37 | 20.42 | 880,380 | -0.03(-0.15%) |
Jul 10, 2014 | 20.90 | 20.90 | 20.37 | 20.45 | 1,565,015 | -0.56(-2.67%) |
Jul 09, 2014 | 21.55 | 21.55 | 20.91 | 21.01 | 601,843 | -0.41(-1.91%) |
Jul 08, 2014 | 21.25 | 21.43 | 21.14 | 21.42 | 834,237 | +0.08(+0.37%) |
Jul 07, 2014 | 21.27 | 21.35 | 21.07 | 21.34 | 1,006,133 | +0.14(+0.66%) |
Jul 04, 2014 | 21.31 | 21.40 | 21.20 | 21.20 | 164,933 | -0.02(-0.09%) |
Jul 03, 2014 | 21.16 | 21.46 | 21.12 | 21.22 | 926,216 | +0.09(+0.43%) |
Jul 02, 2014 | 20.94 | 21.24 | 20.92 | 21.13 | 557,957 | +0.20(+0.96%) |
Jun 30, 2014 | 20.93 | 20.93 | 20.93 | 0 | +0.06(+0.29%) | |
Jun 27, 2014 | 20.70 | 20.89 | 20.60 | 20.87 | 418,371 | +0.24(+1.16%) |
Jun 26, 2014 | 20.61 | 20.71 | 20.35 | 20.63 | 500,693 | +0.04(+0.19%) |
Jun 25, 2014 | 20.86 | 20.88 | 20.51 | 20.59 | 580,254 | -0.28(-1.34%) |
Jun 24, 2014 | 21.20 | 21.24 | 20.79 | 20.87 | 679,142 | -0.36(-1.70%) |
Jun 23, 2014 | 21.26 | 21.36 | 21.10 | 21.23 | 445,153 | -0.02(-0.09%) |
Jun 20, 2014 | 21.11 | 21.27 | 21.02 | 21.25 | 2,263,261 | +0.09(+0.43%) |
Jun 19, 2014 | 21.36 | 21.50 | 20.90 | 21.16 | 1,576,860 | -0.41(-1.90%) |
Jun 18, 2014 | 21.40 | 21.62 | 21.28 | 21.57 | 566,095 | +0.24(+1.13%) |
Jun 17, 2014 | 21.42 | 21.47 | 21.08 | 21.33 | 548,990 | -0.05(-0.23%) |
Jun 16, 2014 | 21.29 | 21.45 | 21.24 | 21.38 | 675,457 | +0.04(+0.19%) |
Jun 13, 2014 | 21.34 | 21.45 | 21.23 | 21.34 | 512,970 | -0.07(-0.33%) |
Jun 12, 2014 | 21.14 | 21.45 | 21.09 | 21.41 | 758,004 | +0.10(+0.47%) |
Jun 11, 2014 | 20.76 | 21.31 | 20.76 | 21.31 | 649,376 | +0.26(+1.24%) |
Jun 10, 2014 | 21.14 | 21.24 | 20.99 | 21.05 | 339,775 | +0.05(+0.24%) |
Jun 06, 2014 | 20.74 | 21.21 | 20.25 | 21.00 | 1,301,751 | +0.48(+2.34%) |
Jun 05, 2014 | 21.38 | 21.40 | 20.51 | 20.52 | 1,695,272 | -0.95(-4.42%) |
Jun 04, 2014 | 21.25 | 21.48 | 21.10 | 21.47 | 644,130 | +0.14(+0.66%) |
Jun 03, 2014 | 21.63 | 21.63 | 21.22 | 21.33 | 491,421 | -0.28(-1.30%) |
Jun 02, 2014 | 21.79 | 22.02 | 21.56 | 21.61 | 854,559 | -0.07(-0.32%) |
May 30, 2014 | 21.74 | 21.81 | 21.38 | 21.68 | 973,997 | -0.07(-0.32%) |
May 29, 2014 | 21.41 | 21.81 | 21.18 | 21.75 | 879,449 | +0.44(+2.06%) |
May 28, 2014 | 21.30 | 21.33 | 20.92 | 21.31 | 945,798 | +0.05(+0.24%) |
May 27, 2014 | 21.00 | 21.32 | 20.65 | 21.26 | 830,665 | +0.21(+1.00%) |
May 26, 2014 | 20.76 | 21.05 | 20.76 | 21.05 | 170,189 | +0.30(+1.45%) |
May 23, 2014 | 20.81 | 21.11 | 20.74 | 20.75 | 433,632 | -0.12(-0.57%) |
May 22, 2014 | 21.06 | 21.07 | 20.67 | 20.87 | 369,752 | -0.15(-0.71%) |
May 21, 2014 | 20.95 | 21.21 | 20.86 | 21.02 | 704,243 | +0.08(+0.38%) |
May 20, 2014 | 21.26 | 21.44 | 20.76 | 20.94 | 1,079,136 | -0.50(-2.33%) |
May 16, 2014 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | -0.22(-1.02%) |
May 15, 2014 | 22.03 | 22.05 | 21.44 | 21.66 | 702,509 | -0.31(-1.41%) |
May 14, 2014 | 22.14 | 22.35 | 21.94 | 21.97 | 657,673 | -0.06(-0.27%) |
May 13, 2014 | 22.50 | 22.54 | 22.02 | 22.03 | 962,207 | -0.47(-2.09%) |
May 12, 2014 | 22.45 | 22.81 | 22.27 | 22.50 | 1,740,911 | +0.35(+1.58%) |
May 09, 2014 | 21.58 | 22.18 | 21.21 | 22.15 | 1,772,991 | +0.61(+2.83%) |
May 08, 2014 | 22.02 | 22.07 | 21.51 | 21.54 | 901,272 | -0.47(-2.14%) |
May 07, 2014 | 22.16 | 22.43 | 21.89 | 22.01 | 898,738 | -0.19(-0.86%) |
May 06, 2014 | 22.50 | 22.58 | 22.09 | 22.20 | 1,758,070 | -0.38(-1.68%) |
May 05, 2014 | 23.01 | 23.01 | 22.52 | 22.58 | 1,005,354 | -0.58(-2.50%) |
May 02, 2014 | 23.14 | 23.34 | 23.05 | 23.16 | 687,743 | +0.03(+0.13%) |