Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.49 | 22.52 | 21.79 | 21.80 | 13,606,059 | -0.80(-3.54%) |
Jul 30, 2014 | 22.61 | 22.77 | 22.40 | 22.60 | 7,111,881 | +0.08(+0.35%) |
Jul 29, 2014 | 22.65 | 22.80 | 22.51 | 22.52 | 6,879,424 | -0.12(-0.51%) |
Jul 28, 2014 | 22.73 | 22.73 | 22.49 | 22.63 | 5,619,482 | -0.07(-0.29%) |
Jul 25, 2014 | 22.66 | 22.77 | 22.60 | 22.70 | 4,799,105 | +0.01(+0.05%) |
Jul 24, 2014 | 22.69 | 22.73 | 22.53 | 22.69 | 9,613,419 | +0.11(+0.48%) |
Jul 23, 2014 | 22.61 | 22.64 | 22.52 | 22.58 | 6,338,072 | +0.03(+0.13%) |
Jul 22, 2014 | 22.61 | 22.79 | 22.54 | 22.55 | 7,124,181 | +0.02(+0.11%) |
Jul 21, 2014 | 22.49 | 22.57 | 22.33 | 22.52 | 10,495,934 | +0.04(+0.16%) |
Jul 18, 2014 | 22.15 | 22.51 | 22.04 | 22.49 | 12,600,373 | +0.44(+2.01%) |
Jul 17, 2014 | 21.62 | 22.38 | 21.53 | 22.05 | 16,728,272 | -0.06(-0.27%) |
Jul 16, 2014 | 21.65 | 22.12 | 21.57 | 22.11 | 14,585,074 | +0.44(+2.05%) |
Jul 15, 2014 | 21.54 | 21.69 | 21.45 | 21.66 | 6,971,583 | +0.12(+0.56%) |
Jul 14, 2014 | 21.44 | 21.66 | 21.40 | 21.54 | 4,877,582 | +0.20(+0.95%) |
Jul 11, 2014 | 21.34 | 21.39 | 21.23 | 21.34 | 5,150,625 | -0.03(-0.14%) |
Jul 10, 2014 | 21.26 | 21.43 | 21.18 | 21.37 | 4,803,659 | -0.07(-0.31%) |
Jul 09, 2014 | 21.32 | 21.44 | 21.19 | 21.43 | 10,717,731 | +0.16(+0.73%) |
Jul 08, 2014 | 21.30 | 21.34 | 21.08 | 21.28 | 6,296,766 | -0.05(-0.22%) |
Jul 07, 2014 | 21.30 | 21.39 | 21.27 | 21.33 | 6,446,470 | -0.02(-0.11%) |
Jul 03, 2014 | 21.50 | 21.35 | 21.35 | 21.35 | 4,835,991 | -0.06(-0.28%) |
Jul 02, 2014 | 21.62 | 21.69 | 21.40 | 21.41 | 7,883,148 | -0.18(-0.83%) |
Jul 01, 2014 | 21.74 | 21.75 | 21.50 | 21.59 | 10,397,792 | -0.13(-0.58%) |
Jun 30, 2014 | 21.63 | 21.78 | 21.53 | 21.72 | 6,732,301 | +0.13(+0.61%) |
Jun 27, 2014 | 21.54 | 21.68 | 21.50 | 21.58 | 16,724,336 | +0.02(+0.11%) |
Jun 26, 2014 | 21.52 | 21.57 | 21.35 | 21.56 | 5,014,901 | +0.02(+0.08%) |
Jun 25, 2014 | 21.52 | 21.56 | 21.28 | 21.54 | 10,198,208 | -0.08(-0.39%) |
Jun 24, 2014 | 21.60 | 21.76 | 21.58 | 21.63 | 10,634,863 | +0.06(+0.28%) |
Jun 23, 2014 | 21.58 | 21.58 | 21.39 | 21.57 | 9,993,783 | -0.01(-0.06%) |
Jun 20, 2014 | 21.36 | 21.86 | 21.27 | 21.58 | 15,787,542 | +0.38(+1.78%) |
Jun 19, 2014 | 21.02 | 21.20 | 20.90 | 21.20 | 11,822,231 | +0.20(+0.94%) |
Jun 18, 2014 | 20.96 | 21.06 | 20.73 | 21.00 | 11,270,990 | +0.06(+0.29%) |
Jun 17, 2014 | 21.19 | 21.25 | 20.93 | 20.94 | 12,037,759 | -0.25(-1.16%) |
Jun 16, 2014 | 21.09 | 21.27 | 20.96 | 21.19 | 9,070,976 | +0.11(+0.54%) |
Jun 13, 2014 | 20.94 | 21.08 | 20.86 | 21.08 | 5,027,971 | +0.17(+0.80%) |
Jun 12, 2014 | 20.90 | 20.96 | 20.82 | 20.91 | 7,188,098 | +0.01(+0.03%) |
Jun 11, 2014 | 20.94 | 20.99 | 20.85 | 20.90 | 4,798,761 | -0.10(-0.48%) |
Jun 10, 2014 | 20.94 | 21.08 | 20.90 | 21.00 | 6,621,681 | -0.01(-0.03%) |
Jun 06, 2014 | 20.88 | 21.13 | 20.78 | 21.01 | 9,586,373 | +0.28(+1.33%) |
Jun 05, 2014 | 20.49 | 20.82 | 20.45 | 20.73 | 9,804,983 | +0.34(+1.67%) |
Jun 04, 2014 | 20.32 | 20.52 | 20.26 | 20.39 | 9,237,578 | +0.14(+0.68%) |
Jun 03, 2014 | 20.17 | 20.30 | 20.09 | 20.25 | 10,326,443 | +0.06(+0.30%) |
Jun 02, 2014 | 20.03 | 20.24 | 19.96 | 20.20 | 7,046,555 | +0.20(+0.99%) |
May 30, 2014 | 20.06 | 20.09 | 19.92 | 20.00 | 14,445,710 | -0.13(-0.63%) |
May 29, 2014 | 20.16 | 20.21 | 20.05 | 20.12 | 7,278,214 | +0.01(+0.03%) |
May 28, 2014 | 20.20 | 20.23 | 19.94 | 20.12 | 17,218,948 | -0.01(-0.03%) |
May 27, 2014 | 20.21 | 20.25 | 20.07 | 20.12 | 6,436,916 | -0.05(-0.24%) |
May 23, 2014 | 20.35 | 20.17 | 20.17 | 20.17 | 6,431,402 | -0.10(-0.52%) |
May 22, 2014 | 20.05 | 20.28 | 20.05 | 20.28 | 5,776,753 | +0.25(+1.24%) |
May 21, 2014 | 19.94 | 20.06 | 19.90 | 20.03 | 6,445,822 | +0.11(+0.57%) |
May 20, 2014 | 19.96 | 20.01 | 19.85 | 19.91 | 9,561,985 | -0.04(-0.21%) |
May 19, 2014 | 20.00 | 20.08 | 19.84 | 19.96 | 11,828,325 | -0.08(-0.39%) |
May 16, 2014 | 20.06 | 20.18 | 19.94 | 20.03 | 17,277,610 | +0.00(+0.00%) |
May 15, 2014 | 20.21 | 20.26 | 19.77 | 20.03 | 17,361,042 | +0.17(+0.84%) |
May 14, 2014 | 19.49 | 19.98 | 19.48 | 19.87 | 8,908,174 | +0.44(+2.25%) |
May 13, 2014 | 19.41 | 19.48 | 19.34 | 19.43 | 6,934,278 | +0.04(+0.19%) |
May 12, 2014 | 19.38 | 19.50 | 19.22 | 19.39 | 9,335,148 | +0.14(+0.72%) |
May 09, 2014 | 19.46 | 19.54 | 19.22 | 19.25 | 7,502,577 | -0.22(-1.14%) |
May 08, 2014 | 19.63 | 19.79 | 19.43 | 19.48 | 7,702,647 | -0.16(-0.79%) |
May 07, 2014 | 19.59 | 19.68 | 19.51 | 19.63 | 6,750,044 | +0.14(+0.71%) |
May 06, 2014 | 19.69 | 19.72 | 19.39 | 19.49 | 11,032,123 | -0.11(-0.58%) |
May 05, 2014 | 19.49 | 19.68 | 19.49 | 19.61 | 6,593,732 | +0.01(+0.06%) |
May 02, 2014 | 19.52 | 19.69 | 19.49 | 19.60 | 8,601,334 | +0.07(+0.37%) |