Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.32 | 23.34 | 23.02 | 23.03 | 2,325,086 | -0.47(-1.99%) |
Jul 30, 2014 | 23.56 | 23.59 | 23.40 | 23.50 | 1,919,615 | +0.04(+0.19%) |
Jul 29, 2014 | 23.58 | 23.62 | 23.45 | 23.45 | 1,975,638 | -0.10(-0.41%) |
Jul 28, 2014 | 23.57 | 23.60 | 23.42 | 23.55 | 1,397,342 | -0.02(-0.07%) |
Jul 25, 2014 | 23.61 | 23.63 | 23.50 | 23.56 | 1,594,726 | -0.12(-0.52%) |
Jul 24, 2014 | 23.72 | 23.74 | 23.66 | 23.69 | 5,268,087 | -0.01(-0.06%) |
Jul 23, 2014 | 23.68 | 23.73 | 23.64 | 23.70 | 1,075,312 | +0.08(+0.34%) |
Jul 22, 2014 | 23.59 | 23.66 | 23.57 | 23.62 | 3,527,954 | +0.12(+0.51%) |
Jul 21, 2014 | 23.48 | 23.53 | 23.40 | 23.50 | 1,124,907 | -0.07(-0.28%) |
Jul 18, 2014 | 23.37 | 23.57 | 23.33 | 23.57 | 1,615,753 | +0.30(+1.30%) |
Jul 17, 2014 | 23.50 | 23.57 | 23.23 | 23.26 | 2,109,255 | -0.30(-1.29%) |
Jul 16, 2014 | 23.63 | 23.63 | 23.51 | 23.57 | 1,779,936 | +0.07(+0.28%) |
Jul 15, 2014 | 23.61 | 23.64 | 23.39 | 23.50 | 2,850,115 | -0.10(-0.40%) |
Jul 14, 2014 | 23.58 | 23.64 | 23.56 | 23.60 | 1,178,958 | +0.14(+0.60%) |
Jul 11, 2014 | 23.40 | 23.47 | 23.35 | 23.46 | 1,210,774 | +0.06(+0.25%) |
Jul 10, 2014 | 23.22 | 23.48 | 23.22 | 23.40 | 5,308,170 | -0.10(-0.43%) |
Jul 09, 2014 | 23.45 | 23.52 | 23.38 | 23.50 | 3,034,374 | +0.12(+0.52%) |
Jul 08, 2014 | 23.54 | 23.54 | 23.30 | 23.38 | 6,641,380 | -0.19(-0.81%) |
Jul 07, 2014 | 23.62 | 23.63 | 23.54 | 23.57 | 1,156,014 | -0.08(-0.36%) |
Jul 03, 2014 | 23.60 | 23.65 | 23.65 | 23.65 | 1,156,889 | +0.12(+0.50%) |
Jul 02, 2014 | 23.52 | 23.56 | 23.50 | 23.54 | 2,289,166 | +0.03(+0.12%) |
Jul 01, 2014 | 23.39 | 23.58 | 23.37 | 23.51 | 5,423,516 | +0.19(+0.80%) |
Jun 30, 2014 | 23.32 | 23.36 | 23.29 | 23.32 | 2,508,673 | +0.01(+0.05%) |
Jun 27, 2014 | 23.21 | 23.32 | 23.18 | 23.31 | 1,451,776 | +0.06(+0.26%) |
Jun 26, 2014 | 23.26 | 23.26 | 23.09 | 23.25 | 1,307,709 | -0.01(-0.03%) |
Jun 25, 2014 | 23.05 | 23.28 | 23.05 | 23.26 | 1,657,820 | +0.16(+0.69%) |
Jun 24, 2014 | 23.19 | 23.32 | 23.06 | 23.10 | 2,132,609 | -0.11(-0.46%) |
Jun 23, 2014 | 23.25 | 23.25 | 23.18 | 23.21 | 1,111,086 | -0.02(-0.10%) |
Jun 20, 2014 | 23.26 | 23.27 | 23.21 | 23.23 | 1,108,759 | +0.02(+0.10%) |
Jun 19, 2014 | 23.23 | 23.24 | 23.12 | 23.21 | 1,619,539 | +0.01(+0.06%) |
Jun 18, 2014 | 23.03 | 23.21 | 22.92 | 23.19 | 1,557,051 | +0.18(+0.77%) |
Jun 17, 2014 | 22.95 | 23.06 | 22.93 | 23.02 | 1,253,053 | +0.04(+0.18%) |
Jun 16, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 1,194,123 | +0.02(+0.07%) |
Jun 13, 2014 | 22.97 | 22.99 | 22.85 | 22.96 | 1,221,752 | +0.05(+0.22%) |
Jun 12, 2014 | 23.08 | 23.10 | 22.86 | 22.91 | 2,186,079 | -0.21(-0.90%) |
Jun 11, 2014 | 23.10 | 23.14 | 23.05 | 23.12 | 1,391,339 | -0.06(-0.27%) |
Jun 10, 2014 | 23.15 | 23.18 | 23.08 | 23.18 | 5,346,321 | +0.02(+0.10%) |
Jun 06, 2014 | 23.09 | 23.16 | 23.09 | 23.16 | 1,561,094 | +0.11(+0.48%) |
Jun 05, 2014 | 22.93 | 23.08 | 22.83 | 23.05 | 2,016,488 | +0.17(+0.72%) |
Jun 04, 2014 | 22.80 | 22.91 | 22.76 | 22.88 | 1,751,031 | +0.04(+0.18%) |
Jun 03, 2014 | 22.81 | 22.85 | 22.77 | 22.84 | 1,878,540 | -0.02(-0.10%) |
Jun 02, 2014 | 22.84 | 22.87 | 22.73 | 22.86 | 2,189,302 | +0.04(+0.19%) |
May 30, 2014 | 22.78 | 22.84 | 22.75 | 22.82 | 2,991,098 | +0.02(+0.10%) |
May 29, 2014 | 22.71 | 22.80 | 22.67 | 22.80 | 1,298,815 | +0.14(+0.60%) |
May 28, 2014 | 22.71 | 22.72 | 22.63 | 22.66 | 1,393,802 | -0.05(-0.20%) |
May 27, 2014 | 22.62 | 22.71 | 22.60 | 22.70 | 1,488,503 | +0.17(+0.77%) |
May 23, 2014 | 22.42 | 22.53 | 22.53 | 22.53 | 2,011,540 | +0.09(+0.38%) |
May 22, 2014 | 22.34 | 22.45 | 22.30 | 22.44 | 695,181 | +0.11(+0.49%) |
May 21, 2014 | 22.18 | 22.34 | 22.18 | 22.33 | 2,336,207 | +0.21(+0.97%) |
May 20, 2014 | 22.24 | 22.25 | 22.05 | 22.12 | 1,562,076 | -0.14(-0.63%) |
May 19, 2014 | 22.10 | 22.27 | 22.07 | 22.26 | 1,790,954 | +0.11(+0.52%) |
May 16, 2014 | 22.06 | 22.14 | 21.94 | 22.14 | 2,073,281 | +0.11(+0.51%) |
May 15, 2014 | 22.19 | 22.19 | 21.90 | 22.03 | 4,640,014 | -0.21(-0.92%) |
May 14, 2014 | 22.33 | 22.35 | 22.20 | 22.24 | 3,710,278 | -0.12(-0.52%) |
May 13, 2014 | 22.39 | 22.44 | 22.33 | 22.35 | 3,708,255 | +0.02(+0.07%) |
May 12, 2014 | 22.18 | 22.35 | 22.18 | 22.34 | 18,132,454 | +0.25(+1.13%) |
May 09, 2014 | 22.00 | 22.09 | 21.90 | 22.09 | 2,652,988 | +0.06(+0.29%) |
May 08, 2014 | 22.02 | 22.22 | 21.95 | 22.02 | 3,286,990 | -0.03(-0.14%) |
May 07, 2014 | 22.04 | 22.08 | 21.81 | 22.05 | 3,859,184 | +0.06(+0.29%) |
May 06, 2014 | 22.17 | 22.17 | 21.98 | 21.99 | 2,690,010 | -0.20(-0.91%) |
May 05, 2014 | 22.03 | 22.21 | 21.94 | 22.19 | 2,868,581 | +0.09(+0.42%) |
May 02, 2014 | 22.16 | 22.22 | 22.07 | 22.10 | 3,940,071 | -0.04(-0.16%) |