Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.03 | 22.15 | 21.64 | 21.65 | 841,873 | -0.69(-3.10%) |
Jul 30, 2014 | 22.69 | 22.69 | 22.23 | 22.34 | 919,945 | -0.21(-0.95%) |
Jul 29, 2014 | 22.52 | 22.90 | 22.46 | 22.55 | 1,861,108 | +0.01(+0.06%) |
Jul 28, 2014 | 22.42 | 22.56 | 22.13 | 22.54 | 1,444,815 | +0.10(+0.43%) |
Jul 25, 2014 | 22.27 | 22.70 | 22.16 | 22.44 | 1,310,055 | +0.10(+0.44%) |
Jul 24, 2014 | 22.51 | 23.13 | 22.21 | 22.34 | 1,852,014 | +0.42(+1.93%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.77 | 21.92 | 817,405 | -0.08(-0.36%) |
Jul 22, 2014 | 22.01 | 22.18 | 21.91 | 22.00 | 973,934 | +0.12(+0.56%) |
Jul 21, 2014 | 21.84 | 22.02 | 21.73 | 21.87 | 928,393 | -0.14(-0.64%) |
Jul 18, 2014 | 21.64 | 22.11 | 21.64 | 22.01 | 1,740,619 | +0.41(+1.91%) |
Jul 17, 2014 | 21.82 | 21.98 | 21.58 | 21.60 | 883,095 | -0.38(-1.72%) |
Jul 16, 2014 | 22.19 | 22.25 | 21.78 | 21.98 | 1,034,925 | -0.08(-0.36%) |
Jul 15, 2014 | 22.30 | 22.35 | 21.91 | 22.06 | 743,415 | -0.22(-0.99%) |
Jul 14, 2014 | 22.40 | 22.40 | 22.15 | 22.28 | 719,129 | +0.09(+0.39%) |
Jul 11, 2014 | 22.33 | 22.38 | 22.12 | 22.19 | 807,828 | -0.17(-0.78%) |
Jul 10, 2014 | 22.39 | 22.58 | 22.29 | 22.37 | 838,787 | -0.31(-1.36%) |
Jul 09, 2014 | 22.86 | 22.94 | 22.62 | 22.68 | 853,398 | -0.17(-0.76%) |
Jul 08, 2014 | 22.91 | 22.99 | 22.77 | 22.85 | 1,012,806 | -0.14(-0.59%) |
Jul 07, 2014 | 22.96 | 23.10 | 22.87 | 22.99 | 1,147,360 | -0.02(-0.10%) |
Jul 03, 2014 | 22.91 | 23.01 | 23.01 | 23.01 | 322,823 | +0.11(+0.50%) |
Jul 02, 2014 | 22.93 | 23.10 | 22.80 | 22.90 | 1,266,801 | -0.07(-0.29%) |
Jul 01, 2014 | 22.71 | 23.23 | 22.68 | 22.96 | 2,181,763 | +0.25(+1.11%) |
Jun 30, 2014 | 22.56 | 22.76 | 22.27 | 22.71 | 1,332,985 | +0.09(+0.41%) |
Jun 27, 2014 | 22.11 | 22.64 | 22.11 | 22.62 | 1,007,697 | +0.42(+1.87%) |
Jun 26, 2014 | 22.30 | 22.32 | 22.07 | 22.20 | 584,595 | -0.12(-0.53%) |
Jun 25, 2014 | 22.02 | 22.33 | 22.02 | 22.32 | 595,294 | +0.23(+1.04%) |
Jun 24, 2014 | 22.20 | 22.34 | 22.08 | 22.09 | 691,729 | -0.16(-0.71%) |
Jun 23, 2014 | 22.28 | 22.40 | 22.18 | 22.25 | 491,588 | -0.05(-0.22%) |
Jun 20, 2014 | 22.36 | 22.40 | 22.19 | 22.30 | 1,126,471 | +0.11(+0.48%) |
Jun 19, 2014 | 22.16 | 22.21 | 22.08 | 22.19 | 692,970 | +0.07(+0.33%) |
Jun 18, 2014 | 22.07 | 22.15 | 21.89 | 22.12 | 776,722 | -0.01(-0.03%) |
Jun 17, 2014 | 21.89 | 22.34 | 21.86 | 22.12 | 860,769 | +0.26(+1.21%) |
Jun 16, 2014 | 21.84 | 21.96 | 21.72 | 21.86 | 375,754 | -0.06(-0.27%) |
Jun 13, 2014 | 21.91 | 22.04 | 21.68 | 21.92 | 382,643 | +0.02(+0.11%) |
Jun 12, 2014 | 21.98 | 22.10 | 21.81 | 21.89 | 453,637 | -0.12(-0.57%) |
Jun 11, 2014 | 22.03 | 22.11 | 21.89 | 22.02 | 438,757 | -0.15(-0.67%) |
Jun 10, 2014 | 22.08 | 22.17 | 22.00 | 22.17 | 430,902 | +0.22(+1.02%) |
Jun 06, 2014 | 21.80 | 21.97 | 21.74 | 21.94 | 518,494 | +0.19(+0.87%) |
Jun 05, 2014 | 21.47 | 21.81 | 21.41 | 21.75 | 526,583 | +0.30(+1.38%) |
Jun 04, 2014 | 21.31 | 21.50 | 21.31 | 21.46 | 400,954 | +0.08(+0.35%) |
Jun 03, 2014 | 21.32 | 21.47 | 21.29 | 21.38 | 553,014 | +0.00(+0.01%) |
Jun 02, 2014 | 21.24 | 21.42 | 20.98 | 21.38 | 686,592 | +0.15(+0.71%) |
May 30, 2014 | 21.20 | 21.28 | 21.10 | 21.23 | 879,111 | +0.01(+0.04%) |
May 29, 2014 | 21.42 | 21.42 | 21.20 | 21.22 | 533,222 | -0.12(-0.56%) |
May 28, 2014 | 21.43 | 21.53 | 21.29 | 21.34 | 550,948 | -0.08(-0.38%) |
May 27, 2014 | 21.30 | 21.49 | 21.23 | 21.42 | 581,814 | +0.30(+1.40%) |
May 23, 2014 | 20.85 | 21.12 | 21.12 | 21.12 | 743,284 | +0.27(+1.31%) |
May 22, 2014 | 20.83 | 21.04 | 20.70 | 20.85 | 258,495 | +0.07(+0.34%) |
May 21, 2014 | 20.68 | 20.88 | 20.60 | 20.78 | 901,698 | +0.15(+0.75%) |
May 20, 2014 | 21.12 | 21.12 | 20.49 | 20.63 | 617,857 | -0.51(-2.41%) |
May 19, 2014 | 20.92 | 21.22 | 20.84 | 21.13 | 459,856 | +0.13(+0.64%) |
May 16, 2014 | 20.83 | 21.01 | 20.68 | 21.00 | 613,773 | +0.19(+0.92%) |
May 15, 2014 | 20.92 | 21.02 | 20.47 | 20.81 | 870,289 | -0.22(-1.02%) |
May 14, 2014 | 21.41 | 21.41 | 20.99 | 21.02 | 733,634 | -0.42(-1.95%) |
May 13, 2014 | 21.67 | 21.70 | 21.39 | 21.44 | 431,500 | -0.22(-0.99%) |
May 12, 2014 | 21.42 | 21.68 | 21.38 | 21.66 | 836,528 | +0.30(+1.40%) |
May 09, 2014 | 21.27 | 21.37 | 21.11 | 21.36 | 469,486 | +0.07(+0.31%) |
May 08, 2014 | 21.32 | 21.62 | 21.22 | 21.29 | 520,694 | -0.06(-0.29%) |
May 07, 2014 | 21.40 | 21.47 | 21.09 | 21.35 | 591,461 | +0.08(+0.36%) |
May 06, 2014 | 21.37 | 21.49 | 21.21 | 21.28 | 717,847 | -0.14(-0.65%) |
May 05, 2014 | 21.07 | 21.55 | 20.96 | 21.42 | 976,442 | +0.28(+1.33%) |
May 02, 2014 | 21.08 | 21.35 | 21.03 | 21.13 | 1,551,347 | +0.05(+0.25%) |