Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.45 | 23.55 | 23.33 | 23.37 | 3,259,032 | -0.20(-0.85%) |
Jul 30, 2014 | 23.70 | 23.82 | 23.33 | 23.57 | 2,805,070 | -0.13(-0.55%) |
Jul 29, 2014 | 24.17 | 24.17 | 23.62 | 23.70 | 3,733,281 | -0.42(-1.74%) |
Jul 28, 2014 | 23.84 | 24.18 | 23.84 | 24.12 | 2,978,048 | +0.27(+1.13%) |
Jul 25, 2014 | 23.97 | 24.09 | 23.80 | 23.85 | 2,335,816 | -0.23(-0.96%) |
Jul 24, 2014 | 24.35 | 24.35 | 24.01 | 24.08 | 1,860,771 | -0.22(-0.91%) |
Jul 23, 2014 | 24.10 | 24.38 | 24.09 | 24.30 | 5,529,661 | +0.22(+0.91%) |
Jul 22, 2014 | 24.07 | 24.15 | 24.02 | 24.08 | 2,674,447 | +0.14(+0.58%) |
Jul 21, 2014 | 24.03 | 24.06 | 23.90 | 23.94 | 1,940,097 | -0.16(-0.66%) |
Jul 18, 2014 | 23.96 | 24.12 | 23.93 | 24.10 | 2,106,266 | +0.22(+0.92%) |
Jul 17, 2014 | 24.00 | 24.13 | 23.82 | 23.88 | 2,555,874 | -0.24(-1.00%) |
Jul 16, 2014 | 24.11 | 24.14 | 24.00 | 24.12 | 2,306,196 | +0.04(+0.17%) |
Jul 15, 2014 | 24.08 | 24.13 | 23.86 | 24.08 | 2,656,949 | +0.00(+0.00%) |
Jul 14, 2014 | 23.95 | 24.12 | 23.83 | 24.08 | 1,933,256 | +0.21(+0.88%) |
Jul 11, 2014 | 23.89 | 23.91 | 23.67 | 23.87 | 2,115,565 | -0.16(-0.67%) |
Jul 10, 2014 | 23.76 | 24.08 | 23.76 | 24.03 | 2,348,605 | +0.13(+0.54%) |
Jul 09, 2014 | 23.89 | 23.96 | 23.70 | 23.90 | 2,364,133 | +0.07(+0.29%) |
Jul 08, 2014 | 23.74 | 23.94 | 23.74 | 23.83 | 2,862,779 | +0.07(+0.29%) |
Jul 07, 2014 | 23.56 | 23.77 | 23.55 | 23.76 | 2,706,919 | +0.14(+0.59%) |
Jul 03, 2014 | 23.58 | 23.62 | 23.62 | 23.62 | 2,264,200 | +0.05(+0.21%) |
Jul 02, 2014 | 23.58 | 23.64 | 23.43 | 23.57 | 2,956,390 | -0.05(-0.21%) |
Jul 01, 2014 | 23.62 | 23.67 | 23.44 | 23.62 | 3,222,452 | +0.06(+0.25%) |
Jun 30, 2014 | 23.56 | 23.61 | 23.31 | 23.56 | 2,718,368 | +0.00(+0.00%) |
Jun 27, 2014 | 23.39 | 23.59 | 23.35 | 23.56 | 3,037,133 | +0.14(+0.60%) |
Jun 26, 2014 | 23.59 | 23.63 | 23.35 | 23.42 | 2,661,046 | -0.22(-0.93%) |
Jun 25, 2014 | 23.62 | 23.77 | 23.54 | 23.64 | 2,404,521 | -0.06(-0.25%) |
Jun 24, 2014 | 23.75 | 23.81 | 23.66 | 23.70 | 2,090,880 | -0.07(-0.29%) |
Jun 23, 2014 | 23.88 | 23.96 | 23.74 | 23.77 | 2,378,380 | -0.13(-0.54%) |
Jun 20, 2014 | 23.84 | 23.98 | 23.64 | 23.90 | 5,198,099 | +0.09(+0.38%) |
Jun 19, 2014 | 23.72 | 23.90 | 23.61 | 23.81 | 3,089,594 | +0.08(+0.34%) |
Jun 18, 2014 | 23.57 | 23.77 | 23.44 | 23.73 | 3,676,612 | +0.11(+0.47%) |
Jun 17, 2014 | 23.36 | 23.65 | 23.26 | 23.62 | 3,067,400 | +0.19(+0.81%) |
Jun 16, 2014 | 23.48 | 23.59 | 23.30 | 23.43 | 3,292,660 | -0.08(-0.34%) |
Jun 13, 2014 | 23.42 | 23.56 | 23.17 | 23.51 | 2,347,313 | +0.13(+0.56%) |
Jun 12, 2014 | 23.41 | 23.52 | 23.23 | 23.38 | 2,783,197 | -0.08(-0.34%) |
Jun 11, 2014 | 23.66 | 24.02 | 23.25 | 23.46 | 3,586,702 | -0.17(-0.72%) |
Jun 10, 2014 | 23.84 | 23.90 | 23.57 | 23.63 | 3,245,294 | -0.55(-2.27%) |
Jun 06, 2014 | 24.35 | 24.35 | 24.07 | 24.18 | 2,672,197 | -0.12(-0.49%) |
Jun 05, 2014 | 23.92 | 24.32 | 23.80 | 24.30 | 3,987,691 | +0.42(+1.76%) |
Jun 04, 2014 | 23.80 | 23.95 | 23.76 | 23.88 | 2,470,559 | +0.05(+0.21%) |
Jun 03, 2014 | 23.94 | 23.95 | 23.78 | 23.83 | 2,690,466 | -0.15(-0.63%) |
Jun 02, 2014 | 23.79 | 24.08 | 23.74 | 23.98 | 3,992,149 | +0.15(+0.63%) |
May 30, 2014 | 23.59 | 23.85 | 23.50 | 23.83 | 8,289,655 | +0.18(+0.76%) |
May 29, 2014 | 23.65 | 23.67 | 23.48 | 23.65 | 2,202,338 | +0.04(+0.17%) |
May 28, 2014 | 23.57 | 23.67 | 23.40 | 23.61 | 2,492,869 | +0.04(+0.17%) |
May 27, 2014 | 23.54 | 23.69 | 23.54 | 23.57 | 2,440,369 | +0.06(+0.26%) |
May 23, 2014 | 23.58 | 23.51 | 23.51 | 23.51 | 2,044,100 | +0.06(+0.26%) |
May 22, 2014 | 23.31 | 23.52 | 23.29 | 23.45 | 1,704,457 | +0.05(+0.21%) |
May 21, 2014 | 23.60 | 23.64 | 23.28 | 23.40 | 1,890,720 | -0.08(-0.34%) |
May 20, 2014 | 23.54 | 23.62 | 23.41 | 23.48 | 2,129,562 | -0.06(-0.25%) |
May 19, 2014 | 23.62 | 23.68 | 23.44 | 23.54 | 2,381,298 | -0.06(-0.25%) |
May 16, 2014 | 23.28 | 23.63 | 23.28 | 23.60 | 3,183,093 | +0.26(+1.11%) |
May 15, 2014 | 23.44 | 23.44 | 23.09 | 23.34 | 3,608,822 | -0.11(-0.47%) |
May 14, 2014 | 23.46 | 23.66 | 23.36 | 23.45 | 3,128,376 | -0.04(-0.17%) |
May 13, 2014 | 23.72 | 23.87 | 23.41 | 23.49 | 3,072,424 | -0.23(-0.97%) |
May 12, 2014 | 23.71 | 23.78 | 23.57 | 23.72 | 2,989,508 | +0.09(+0.38%) |
May 09, 2014 | 23.50 | 23.64 | 23.28 | 23.63 | 3,536,430 | +0.18(+0.77%) |
May 08, 2014 | 23.44 | 23.66 | 23.38 | 23.45 | 3,305,290 | +0.04(+0.17%) |
May 07, 2014 | 23.09 | 23.44 | 23.02 | 23.41 | 3,489,653 | +0.39(+1.69%) |
May 06, 2014 | 23.12 | 23.20 | 22.93 | 23.02 | 2,289,085 | -0.19(-0.82%) |
May 05, 2014 | 23.03 | 23.28 | 22.94 | 23.21 | 2,160,350 | +0.04(+0.17%) |
May 02, 2014 | 23.05 | 23.27 | 22.95 | 23.17 | 3,139,292 | +0.08(+0.35%) |