Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.40 | 22.43 | 21.85 | 21.89 | 37,434,944 | -0.68(-3.03%) |
Jul 30, 2014 | 22.48 | 22.59 | 22.37 | 22.57 | 31,815,666 | +0.17(+0.76%) |
Jul 29, 2014 | 22.52 | 23.01 | 22.38 | 22.40 | 44,786,732 | +0.11(+0.48%) |
Jul 28, 2014 | 22.21 | 22.33 | 22.03 | 22.30 | 21,565,904 | +0.14(+0.63%) |
Jul 25, 2014 | 22.46 | 22.49 | 22.09 | 22.16 | 24,466,830 | -0.30(-1.34%) |
Jul 24, 2014 | 22.39 | 22.51 | 22.29 | 22.46 | 32,164,722 | +0.17(+0.77%) |
Jul 23, 2014 | 22.22 | 22.41 | 22.10 | 22.29 | 32,573,218 | +0.03(+0.15%) |
Jul 22, 2014 | 22.30 | 22.50 | 22.09 | 22.26 | 38,946,900 | +0.33(+1.51%) |
Jul 21, 2014 | 22.05 | 22.19 | 21.80 | 21.93 | 43,344,364 | -0.29(-1.32%) |
Jul 18, 2014 | 22.30 | 22.30 | 22.09 | 22.22 | 28,471,166 | +0.14(+0.63%) |
Jul 17, 2014 | 22.22 | 22.47 | 22.04 | 22.08 | 37,668,228 | -0.35(-1.54%) |
Jul 16, 2014 | 22.45 | 22.62 | 22.36 | 22.43 | 45,600,936 | +0.07(+0.29%) |
Jul 15, 2014 | 22.35 | 22.46 | 22.24 | 22.36 | 24,196,888 | -0.07(-0.29%) |
Jul 14, 2014 | 22.32 | 22.51 | 22.15 | 22.43 | 33,608,464 | +0.20(+0.92%) |
Jul 11, 2014 | 22.13 | 22.26 | 22.07 | 22.22 | 17,316,174 | +0.08(+0.36%) |
Jul 10, 2014 | 22.13 | 22.32 | 22.03 | 22.14 | 24,924,926 | -0.15(-0.68%) |
Jul 09, 2014 | 21.82 | 22.30 | 21.76 | 22.30 | 38,915,412 | +0.58(+2.66%) |
Jul 08, 2014 | 21.97 | 22.09 | 21.69 | 21.72 | 35,872,160 | -0.35(-1.61%) |
Jul 07, 2014 | 22.22 | 22.30 | 21.94 | 22.07 | 27,543,636 | -0.29(-1.31%) |
Jul 03, 2014 | 22.30 | 22.37 | 22.37 | 22.37 | 18,740,772 | +0.14(+0.63%) |
Jul 02, 2014 | 22.08 | 22.24 | 22.02 | 22.23 | 22,549,068 | +0.18(+0.82%) |
Jul 01, 2014 | 21.94 | 22.14 | 21.87 | 22.04 | 27,591,598 | +0.18(+0.80%) |
Jun 30, 2014 | 21.96 | 21.96 | 21.82 | 21.87 | 38,517,852 | -0.09(-0.42%) |
Jun 27, 2014 | 21.78 | 22.01 | 21.72 | 21.96 | 39,950,432 | +0.21(+0.99%) |
Jun 26, 2014 | 21.58 | 21.76 | 21.52 | 21.75 | 23,140,188 | +0.16(+0.73%) |
Jun 25, 2014 | 21.36 | 21.64 | 21.28 | 21.59 | 32,984,004 | +0.23(+1.08%) |
Jun 24, 2014 | 21.27 | 21.50 | 21.19 | 21.36 | 28,869,620 | +0.09(+0.40%) |
Jun 23, 2014 | 21.41 | 21.41 | 21.24 | 21.27 | 19,421,994 | -0.13(-0.59%) |
Jun 20, 2014 | 21.61 | 21.61 | 21.34 | 21.40 | 42,931,244 | -0.08(-0.38%) |
Jun 19, 2014 | 21.36 | 21.49 | 21.30 | 21.48 | 23,149,036 | +0.11(+0.53%) |
Jun 18, 2014 | 21.21 | 21.41 | 21.09 | 21.36 | 24,123,788 | +0.19(+0.88%) |
Jun 17, 2014 | 21.21 | 21.24 | 21.10 | 21.18 | 19,700,172 | -0.06(-0.29%) |
Jun 16, 2014 | 21.25 | 21.29 | 21.14 | 21.24 | 17,398,938 | -0.05(-0.23%) |
Jun 13, 2014 | 21.36 | 21.40 | 21.22 | 21.29 | 24,091,590 | -0.08(-0.38%) |
Jun 12, 2014 | 21.30 | 21.42 | 21.26 | 21.37 | 24,092,844 | -0.02(-0.08%) |
Jun 11, 2014 | 21.33 | 21.42 | 21.32 | 21.38 | 24,939,308 | -0.07(-0.32%) |
Jun 10, 2014 | 21.48 | 21.53 | 21.31 | 21.45 | 25,014,352 | -0.01(-0.06%) |
Jun 06, 2014 | 21.47 | 21.50 | 21.25 | 21.47 | 22,728,692 | +0.08(+0.38%) |
Jun 05, 2014 | 21.27 | 21.41 | 21.13 | 21.38 | 18,092,264 | +0.17(+0.80%) |
Jun 04, 2014 | 21.21 | 21.26 | 21.07 | 21.21 | 33,848,584 | -0.01(-0.06%) |
Jun 03, 2014 | 21.24 | 21.29 | 21.20 | 21.23 | 19,222,098 | -0.10(-0.46%) |
Jun 02, 2014 | 21.14 | 21.40 | 21.13 | 21.32 | 25,303,090 | +0.15(+0.69%) |
May 30, 2014 | 21.17 | 21.21 | 21.03 | 21.18 | 26,696,710 | +0.05(+0.25%) |
May 29, 2014 | 21.12 | 21.17 | 21.01 | 21.12 | 23,378,032 | +0.09(+0.42%) |
May 28, 2014 | 21.17 | 21.17 | 20.92 | 21.04 | 21,330,014 | -0.09(-0.40%) |
May 27, 2014 | 21.12 | 21.21 | 21.04 | 21.12 | 23,143,502 | +0.04(+0.17%) |
May 23, 2014 | 21.04 | 21.08 | 21.08 | 21.08 | 22,494,348 | +0.11(+0.54%) |
May 22, 2014 | 20.80 | 21.09 | 20.79 | 20.97 | 14,709,724 | +0.14(+0.66%) |
May 21, 2014 | 20.53 | 20.84 | 20.50 | 20.83 | 31,010,984 | +0.28(+1.38%) |
May 20, 2014 | 20.61 | 20.67 | 20.46 | 20.55 | 30,732,816 | -0.10(-0.49%) |
May 19, 2014 | 20.38 | 20.67 | 20.20 | 20.65 | 34,511,596 | +0.29(+1.41%) |
May 16, 2014 | 20.37 | 20.41 | 20.22 | 20.36 | 31,381,146 | -0.05(-0.24%) |
May 15, 2014 | 20.20 | 20.43 | 19.94 | 20.41 | 40,604,504 | +0.19(+0.96%) |
May 14, 2014 | 20.35 | 20.39 | 20.16 | 20.22 | 38,835,796 | -0.11(-0.56%) |
May 13, 2014 | 20.63 | 20.64 | 20.30 | 20.33 | 61,749,980 | -0.22(-1.07%) |
May 12, 2014 | 20.74 | 20.78 | 20.47 | 20.55 | 36,549,572 | -0.14(-0.69%) |
May 09, 2014 | 20.72 | 20.74 | 20.32 | 20.69 | 37,876,240 | -0.04(-0.20%) |
May 08, 2014 | 20.95 | 21.00 | 20.60 | 20.73 | 46,685,740 | -0.26(-1.24%) |
May 07, 2014 | 21.11 | 21.17 | 20.81 | 20.99 | 35,244,568 | -0.03(-0.14%) |
May 06, 2014 | 21.14 | 21.23 | 20.93 | 21.02 | 38,773,112 | -0.26(-1.24%) |
May 05, 2014 | 21.03 | 21.29 | 20.99 | 21.28 | 33,387,762 | +0.17(+0.83%) |
May 02, 2014 | 21.27 | 21.27 | 20.97 | 21.11 | 32,986,608 | -0.03(-0.15%) |