Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.95 | 22.01 | 21.77 | 21.77 | 13,391,554 | -0.28(-1.26%) |
Jul 30, 2014 | 22.43 | 22.46 | 22.02 | 22.05 | 13,470,998 | -0.23(-1.01%) |
Jul 29, 2014 | 22.30 | 22.43 | 22.24 | 22.28 | 16,045,122 | -0.06(-0.26%) |
Jul 28, 2014 | 22.38 | 22.45 | 22.18 | 22.33 | 8,395,005 | -0.05(-0.22%) |
Jul 25, 2014 | 22.46 | 22.53 | 22.26 | 22.38 | 9,007,277 | -0.16(-0.71%) |
Jul 24, 2014 | 22.45 | 22.60 | 22.41 | 22.54 | 12,726,454 | +0.17(+0.77%) |
Jul 23, 2014 | 22.52 | 22.52 | 22.33 | 22.37 | 12,161,536 | -0.11(-0.50%) |
Jul 22, 2014 | 22.40 | 22.66 | 22.07 | 22.48 | 16,462,627 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.55 | 22.23 | 22.53 | 16,103,452 | -0.09(-0.38%) |
Jul 18, 2014 | 22.41 | 22.66 | 22.31 | 22.61 | 12,698,886 | +0.32(+1.42%) |
Jul 17, 2014 | 22.37 | 22.51 | 22.28 | 22.30 | 12,103,467 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.36 | 22.43 | 14,771,453 | +0.03(+0.14%) |
Jul 15, 2014 | 23.06 | 23.10 | 22.39 | 22.39 | 33,606,376 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.43 | 23.20 | 23.25 | 15,505,649 | -0.04(-0.18%) |
Jul 11, 2014 | 23.34 | 23.38 | 23.07 | 23.29 | 18,491,526 | +0.26(+1.12%) |
Jul 10, 2014 | 22.85 | 23.03 | 22.85 | 23.03 | 14,087,786 | +0.08(+0.35%) |
Jul 09, 2014 | 22.98 | 23.09 | 22.91 | 22.95 | 11,010,127 | +0.05(+0.21%) |
Jul 08, 2014 | 22.87 | 22.96 | 22.80 | 22.90 | 9,512,802 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.94 | 22.66 | 22.85 | 9,718,502 | +0.12(+0.54%) |
Jul 03, 2014 | 22.53 | 22.73 | 22.73 | 22.73 | 10,852,557 | +0.28(+1.24%) |
Jul 02, 2014 | 22.44 | 22.51 | 22.37 | 22.45 | 6,562,731 | +0.02(+0.10%) |
Jul 01, 2014 | 22.45 | 22.52 | 22.26 | 22.43 | 9,662,486 | -0.06(-0.26%) |
Jun 30, 2014 | 22.39 | 22.67 | 22.29 | 22.49 | 17,384,808 | +0.06(+0.29%) |
Jun 27, 2014 | 22.41 | 22.44 | 22.06 | 22.43 | 23,832,688 | -0.04(-0.19%) |
Jun 26, 2014 | 22.51 | 22.52 | 22.26 | 22.47 | 13,353,948 | -0.07(-0.31%) |
Jun 25, 2014 | 22.60 | 22.63 | 22.47 | 22.54 | 13,023,812 | -0.17(-0.76%) |
Jun 24, 2014 | 22.79 | 22.79 | 22.54 | 22.71 | 15,460,138 | -0.18(-0.80%) |
Jun 23, 2014 | 23.06 | 23.07 | 22.79 | 22.89 | 10,723,402 | -0.23(-1.00%) |
Jun 20, 2014 | 23.18 | 23.26 | 23.03 | 23.12 | 23,058,646 | +0.03(+0.12%) |
Jun 19, 2014 | 22.75 | 23.14 | 22.73 | 23.10 | 19,577,438 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.72 | 22.26 | 22.71 | 15,545,062 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.41 | 22.26 | 22.35 | 8,384,418 | -0.07(-0.31%) |
Jun 16, 2014 | 22.22 | 22.51 | 22.13 | 22.42 | 9,538,960 | +0.19(+0.87%) |
Jun 13, 2014 | 22.17 | 22.32 | 22.09 | 22.23 | 10,201,864 | +0.09(+0.41%) |
Jun 12, 2014 | 22.55 | 22.62 | 22.11 | 22.14 | 15,644,767 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.64 | 22.35 | 22.58 | 22,898,394 | +0.13(+0.57%) |
Jun 10, 2014 | 22.02 | 22.48 | 21.99 | 22.45 | 20,554,554 | +0.51(+2.32%) |
Jun 06, 2014 | 21.89 | 21.97 | 21.88 | 21.94 | 7,477,702 | +0.05(+0.24%) |
Jun 05, 2014 | 21.86 | 21.99 | 21.82 | 21.89 | 7,722,256 | +0.03(+0.15%) |
Jun 04, 2014 | 21.84 | 21.91 | 21.79 | 21.86 | 6,318,160 | -0.01(-0.02%) |
Jun 03, 2014 | 21.84 | 21.93 | 21.82 | 21.87 | 8,244,982 | -0.01(-0.02%) |
Jun 02, 2014 | 22.07 | 22.08 | 21.87 | 21.87 | 8,455,270 | -0.16(-0.75%) |
May 30, 2014 | 21.84 | 22.06 | 21.79 | 22.04 | 13,804,266 | +0.13(+0.61%) |
May 29, 2014 | 21.65 | 21.93 | 21.62 | 21.90 | 10,410,315 | +0.29(+1.32%) |
May 28, 2014 | 21.63 | 21.68 | 21.56 | 21.62 | 7,291,280 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.66 | 21.54 | 21.62 | 7,673,514 | +0.05(+0.22%) |
May 23, 2014 | 21.58 | 21.57 | 21.57 | 21.57 | 8,097,904 | -0.07(-0.31%) |
May 22, 2014 | 21.52 | 21.73 | 21.44 | 21.64 | 11,348,105 | +0.09(+0.41%) |
May 21, 2014 | 21.26 | 21.62 | 21.21 | 21.55 | 14,991,294 | +0.32(+1.52%) |
May 20, 2014 | 21.30 | 21.36 | 21.18 | 21.22 | 11,216,424 | -0.10(-0.45%) |
May 19, 2014 | 21.36 | 21.44 | 21.21 | 21.32 | 20,004,024 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.57 | 21.21 | 21.57 | 15,474,663 | +0.34(+1.60%) |
May 15, 2014 | 21.30 | 21.37 | 21.19 | 21.23 | 13,571,910 | -0.15(-0.69%) |
May 14, 2014 | 21.50 | 21.51 | 21.33 | 21.38 | 11,483,356 | -0.15(-0.69%) |
May 13, 2014 | 21.44 | 21.55 | 21.37 | 21.53 | 18,755,822 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.51 | 21.33 | 21.40 | 9,456,196 | +0.09(+0.42%) |
May 09, 2014 | 21.22 | 21.34 | 21.20 | 21.31 | 9,299,125 | +0.05(+0.22%) |
May 08, 2014 | 21.26 | 21.31 | 21.19 | 21.27 | 13,196,998 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.30 | 21.14 | 21.24 | 13,642,485 | +0.16(+0.75%) |
May 06, 2014 | 21.13 | 21.17 | 21.06 | 21.08 | 7,745,364 | -0.07(-0.33%) |
May 05, 2014 | 21.11 | 21.20 | 21.00 | 21.15 | 10,838,085 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.06 | 21.19 | 14,376,293 | +0.07(+0.35%) |