Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.70 | 20.88 | 20.48 | 20.70 | 798,140 | -0.23(-1.10%) |
Jul 30, 2014 | 20.90 | 21.06 | 20.62 | 20.93 | 774,329 | +0.22(+1.07%) |
Jul 29, 2014 | 20.86 | 20.94 | 20.71 | 20.71 | 734,832 | -0.15(-0.74%) |
Jul 28, 2014 | 20.77 | 20.93 | 20.48 | 20.87 | 653,031 | +0.15(+0.74%) |
Jul 25, 2014 | 21.02 | 21.16 | 20.66 | 20.71 | 538,314 | -0.50(-2.33%) |
Jul 24, 2014 | 21.16 | 21.34 | 20.99 | 21.21 | 673,996 | +0.22(+1.06%) |
Jul 23, 2014 | 20.95 | 21.13 | 20.87 | 20.99 | 703,934 | -0.02(-0.08%) |
Jul 22, 2014 | 20.74 | 21.04 | 20.70 | 21.00 | 1,417,599 | +0.43(+2.07%) |
Jul 21, 2014 | 20.77 | 20.89 | 20.57 | 20.58 | 824,306 | -0.32(-1.51%) |
Jul 18, 2014 | 20.67 | 21.03 | 20.67 | 20.89 | 1,448,166 | -0.05(-0.24%) |
Jul 17, 2014 | 20.79 | 21.25 | 20.77 | 20.94 | 2,081,755 | +0.12(+0.57%) |
Jul 16, 2014 | 22.09 | 22.12 | 20.77 | 20.82 | 1,929,275 | -1.06(-4.84%) |
Jul 15, 2014 | 22.53 | 22.82 | 21.55 | 21.88 | 4,420,703 | -0.69(-3.06%) |
Jul 14, 2014 | 22.37 | 22.82 | 22.25 | 22.57 | 1,803,939 | +0.38(+1.73%) |
Jul 11, 2014 | 22.37 | 22.42 | 21.90 | 22.19 | 1,308,875 | -0.34(-1.52%) |
Jul 10, 2014 | 22.47 | 22.59 | 22.19 | 22.53 | 950,636 | -0.35(-1.53%) |
Jul 09, 2014 | 22.69 | 23.19 | 22.60 | 22.88 | 2,309,896 | +0.38(+1.67%) |
Jul 08, 2014 | 22.37 | 22.53 | 22.10 | 22.50 | 1,444,296 | +0.04(+0.19%) |
Jul 07, 2014 | 22.43 | 22.58 | 22.24 | 22.46 | 1,667,124 | +0.02(+0.08%) |
Jul 03, 2014 | 22.21 | 22.44 | 22.44 | 22.44 | 495,077 | +0.23(+1.04%) |
Jul 02, 2014 | 22.49 | 22.78 | 22.20 | 22.21 | 765,985 | -0.32(-1.40%) |
Jul 01, 2014 | 22.35 | 22.88 | 22.30 | 22.53 | 1,163,386 | +0.29(+1.30%) |
Jun 30, 2014 | 22.28 | 22.36 | 22.10 | 22.24 | 1,157,263 | -0.11(-0.50%) |
Jun 27, 2014 | 22.18 | 22.55 | 22.18 | 22.35 | 565,081 | +0.08(+0.34%) |
Jun 26, 2014 | 22.56 | 22.66 | 22.02 | 22.27 | 498,880 | -0.29(-1.28%) |
Jun 25, 2014 | 22.49 | 22.69 | 22.46 | 22.56 | 400,686 | -0.03(-0.11%) |
Jun 24, 2014 | 22.69 | 22.85 | 22.54 | 22.59 | 460,863 | -0.20(-0.86%) |
Jun 23, 2014 | 22.72 | 22.84 | 22.52 | 22.78 | 484,427 | +0.05(+0.22%) |
Jun 20, 2014 | 22.73 | 22.91 | 22.61 | 22.73 | 941,128 | +0.09(+0.41%) |
Jun 19, 2014 | 22.84 | 22.92 | 22.45 | 22.64 | 340,566 | -0.19(-0.82%) |
Jun 18, 2014 | 22.79 | 22.90 | 22.55 | 22.83 | 402,483 | +0.00(+0.00%) |
Jun 17, 2014 | 22.15 | 22.91 | 22.08 | 22.83 | 838,912 | +0.60(+2.68%) |
Jun 16, 2014 | 22.32 | 22.44 | 22.04 | 22.23 | 334,117 | -0.16(-0.72%) |
Jun 13, 2014 | 22.09 | 22.40 | 21.87 | 22.39 | 540,068 | +0.43(+1.98%) |
Jun 12, 2014 | 22.32 | 22.32 | 21.96 | 21.96 | 698,002 | -0.46(-2.05%) |
Jun 11, 2014 | 22.60 | 22.64 | 22.26 | 22.42 | 416,921 | -0.32(-1.42%) |
Jun 10, 2014 | 22.83 | 22.90 | 22.66 | 22.74 | 287,529 | -0.14(-0.60%) |
Jun 06, 2014 | 22.59 | 22.90 | 22.44 | 22.88 | 537,377 | +0.40(+1.78%) |
Jun 05, 2014 | 22.40 | 22.50 | 22.08 | 22.48 | 304,499 | -0.02(-0.08%) |
Jun 04, 2014 | 22.02 | 22.58 | 21.81 | 22.50 | 746,972 | +0.39(+1.77%) |
Jun 03, 2014 | 22.01 | 22.16 | 21.79 | 22.10 | 620,014 | -0.09(-0.38%) |
Jun 02, 2014 | 22.05 | 22.27 | 21.79 | 22.19 | 766,204 | +0.16(+0.73%) |
May 30, 2014 | 21.96 | 22.08 | 21.80 | 22.03 | 899,935 | +0.11(+0.50%) |
May 29, 2014 | 22.23 | 22.24 | 21.90 | 21.92 | 549,554 | -0.22(-1.00%) |
May 28, 2014 | 22.36 | 22.48 | 21.99 | 22.14 | 652,352 | -0.37(-1.63%) |
May 27, 2014 | 22.05 | 22.52 | 22.05 | 22.50 | 531,567 | +0.61(+2.80%) |
May 23, 2014 | 22.09 | 21.89 | 21.89 | 21.89 | 438,196 | -0.19(-0.85%) |
May 22, 2014 | 21.87 | 22.10 | 21.75 | 22.08 | 302,116 | +0.20(+0.89%) |
May 21, 2014 | 21.52 | 21.92 | 21.34 | 21.88 | 968,727 | +0.45(+2.11%) |
May 20, 2014 | 21.91 | 21.91 | 21.37 | 21.43 | 851,904 | -0.60(-2.74%) |
May 19, 2014 | 21.94 | 22.06 | 21.86 | 22.04 | 418,518 | +0.08(+0.35%) |
May 16, 2014 | 21.71 | 21.98 | 21.58 | 21.96 | 736,196 | +0.22(+1.02%) |
May 15, 2014 | 21.59 | 21.82 | 21.44 | 21.74 | 918,019 | -0.03(-0.16%) |
May 14, 2014 | 22.29 | 22.39 | 21.75 | 21.77 | 1,982,945 | -0.54(-2.44%) |
May 13, 2014 | 22.66 | 22.67 | 22.29 | 22.32 | 651,221 | -0.34(-1.50%) |
May 12, 2014 | 22.44 | 22.76 | 22.27 | 22.66 | 828,981 | +0.35(+1.56%) |
May 09, 2014 | 22.29 | 22.50 | 22.01 | 22.31 | 713,148 | -0.10(-0.46%) |
May 08, 2014 | 22.11 | 22.61 | 21.92 | 22.41 | 1,115,074 | +0.28(+1.27%) |
May 07, 2014 | 22.39 | 22.52 | 21.68 | 22.13 | 1,384,009 | -0.24(-1.07%) |
May 06, 2014 | 22.99 | 23.03 | 22.18 | 22.37 | 1,135,209 | -0.71(-3.06%) |
May 05, 2014 | 23.30 | 23.41 | 22.90 | 23.07 | 748,142 | -0.34(-1.45%) |
May 02, 2014 | 23.55 | 23.84 | 23.33 | 23.41 | 833,467 | -0.12(-0.51%) |