Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.99 | 22.99 | 21.91 | 22.29 | 2,173,996 | -0.50(-2.21%) |
Jul 30, 2014 | 23.00 | 23.11 | 22.61 | 22.79 | 1,170,272 | -0.14(-0.62%) |
Jul 29, 2014 | 22.90 | 23.13 | 22.70 | 22.93 | 779,657 | +0.08(+0.34%) |
Jul 28, 2014 | 22.90 | 23.00 | 22.77 | 22.86 | 832,391 | -0.04(-0.17%) |
Jul 25, 2014 | 22.84 | 23.08 | 22.84 | 22.90 | 928,290 | -0.05(-0.23%) |
Jul 24, 2014 | 22.87 | 23.11 | 22.79 | 22.95 | 764,418 | +0.05(+0.20%) |
Jul 23, 2014 | 22.79 | 23.05 | 22.77 | 22.90 | 668,558 | +0.06(+0.28%) |
Jul 22, 2014 | 22.75 | 23.02 | 22.75 | 22.84 | 924,141 | +0.03(+0.14%) |
Jul 21, 2014 | 22.87 | 22.99 | 22.71 | 22.80 | 576,619 | -0.05(-0.23%) |
Jul 18, 2014 | 22.93 | 23.04 | 22.84 | 22.86 | 528,753 | -0.01(-0.06%) |
Jul 17, 2014 | 22.78 | 22.97 | 22.74 | 22.87 | 689,035 | -0.08(-0.37%) |
Jul 16, 2014 | 22.82 | 23.02 | 22.79 | 22.95 | 546,611 | +0.15(+0.65%) |
Jul 15, 2014 | 22.64 | 22.91 | 22.53 | 22.80 | 739,105 | -0.12(-0.51%) |
Jul 14, 2014 | 23.13 | 23.23 | 22.91 | 22.92 | 605,275 | -0.19(-0.81%) |
Jul 11, 2014 | 23.02 | 23.26 | 22.94 | 23.11 | 913,057 | +0.01(+0.06%) |
Jul 10, 2014 | 22.80 | 23.13 | 22.57 | 23.10 | 1,232,869 | +0.11(+0.48%) |
Jul 09, 2014 | 22.53 | 23.06 | 22.43 | 22.99 | 1,493,749 | +0.45(+2.01%) |
Jul 08, 2014 | 22.51 | 22.62 | 22.23 | 22.53 | 952,835 | -0.01(-0.03%) |
Jul 07, 2014 | 22.79 | 22.95 | 22.42 | 22.54 | 1,420,190 | -0.35(-1.53%) |
Jul 03, 2014 | 22.87 | 22.89 | 22.89 | 22.89 | 1,107,991 | -0.16(-0.67%) |
Jul 02, 2014 | 23.62 | 23.79 | 22.76 | 23.04 | 2,870,738 | -0.88(-3.68%) |
Jul 01, 2014 | 24.01 | 24.03 | 23.76 | 23.92 | 1,786,625 | +0.03(+0.14%) |
Jun 30, 2014 | 23.77 | 23.90 | 23.56 | 23.89 | 1,207,941 | +0.17(+0.71%) |
Jun 27, 2014 | 23.29 | 23.78 | 23.29 | 23.72 | 1,383,913 | +0.34(+1.44%) |
Jun 26, 2014 | 23.39 | 23.45 | 23.13 | 23.39 | 1,255,043 | +0.01(+0.06%) |
Jun 25, 2014 | 23.29 | 23.45 | 23.07 | 23.37 | 1,639,501 | +0.03(+0.14%) |
Jun 24, 2014 | 22.58 | 23.41 | 22.55 | 23.34 | 2,657,836 | +0.74(+3.29%) |
Jun 23, 2014 | 21.96 | 22.66 | 21.87 | 22.60 | 2,886,282 | +0.70(+3.19%) |
Jun 20, 2014 | 22.20 | 22.60 | 21.81 | 21.90 | 4,719,158 | -0.80(-3.53%) |
Jun 19, 2014 | 20.44 | 23.61 | 20.33 | 22.70 | 12,042,033 | +2.68(+13.41%) |
Jun 18, 2014 | 20.38 | 20.46 | 19.96 | 20.02 | 966,503 | -0.37(-1.81%) |
Jun 17, 2014 | 20.38 | 20.53 | 20.37 | 20.39 | 796,525 | +0.01(+0.03%) |
Jun 16, 2014 | 20.37 | 20.53 | 20.28 | 20.38 | 668,895 | +0.04(+0.19%) |
Jun 13, 2014 | 20.39 | 20.55 | 20.24 | 20.34 | 529,158 | -0.05(-0.25%) |
Jun 12, 2014 | 20.48 | 20.63 | 20.26 | 20.39 | 603,894 | -0.10(-0.51%) |
Jun 11, 2014 | 20.57 | 20.60 | 20.40 | 20.49 | 539,779 | -0.08(-0.41%) |
Jun 10, 2014 | 20.62 | 20.86 | 20.49 | 20.58 | 987,090 | -0.20(-0.97%) |
Jun 06, 2014 | 20.62 | 20.81 | 20.53 | 20.78 | 996,090 | +0.17(+0.82%) |
Jun 05, 2014 | 20.44 | 20.61 | 20.42 | 20.61 | 579,316 | +0.16(+0.76%) |
Jun 04, 2014 | 20.38 | 20.53 | 20.22 | 20.46 | 879,088 | +0.08(+0.41%) |
Jun 03, 2014 | 20.29 | 20.42 | 20.24 | 20.37 | 1,676,385 | +0.04(+0.19%) |
Jun 02, 2014 | 20.02 | 20.42 | 19.90 | 20.33 | 1,102,623 | +0.28(+1.39%) |
May 30, 2014 | 20.04 | 20.13 | 19.89 | 20.05 | 1,546,348 | +0.00(+0.00%) |
May 29, 2014 | 20.28 | 20.31 | 19.99 | 20.05 | 1,004,896 | -0.11(-0.55%) |
May 28, 2014 | 20.13 | 20.18 | 19.73 | 20.16 | 1,196,637 | -0.02(-0.10%) |
May 27, 2014 | 20.20 | 20.27 | 19.98 | 20.18 | 1,147,915 | -0.03(-0.13%) |
May 23, 2014 | 19.96 | 20.21 | 20.21 | 20.21 | 2,720,824 | +0.28(+1.40%) |
May 22, 2014 | 19.73 | 19.95 | 19.65 | 19.93 | 613,516 | +0.21(+1.05%) |
May 21, 2014 | 19.58 | 19.73 | 19.55 | 19.73 | 657,679 | +0.14(+0.73%) |
May 20, 2014 | 19.41 | 19.65 | 19.41 | 19.58 | 658,191 | +0.16(+0.80%) |
May 19, 2014 | 19.65 | 19.73 | 19.39 | 19.43 | 992,474 | -0.16(-0.79%) |
May 16, 2014 | 19.54 | 19.76 | 19.34 | 19.58 | 795,245 | +0.06(+0.30%) |
May 15, 2014 | 19.55 | 19.62 | 19.35 | 19.52 | 1,007,300 | +0.09(+0.47%) |
May 14, 2014 | 19.22 | 19.47 | 19.13 | 19.43 | 774,301 | +0.25(+1.28%) |
May 13, 2014 | 19.16 | 19.25 | 19.08 | 19.19 | 625,760 | +0.03(+0.17%) |
May 12, 2014 | 19.16 | 19.29 | 19.08 | 19.16 | 976,275 | +0.04(+0.20%) |
May 09, 2014 | 19.21 | 19.32 | 19.08 | 19.12 | 1,556,895 | -0.08(-0.40%) |
May 08, 2014 | 19.34 | 19.43 | 19.06 | 19.19 | 1,954,087 | -0.19(-1.00%) |
May 07, 2014 | 19.26 | 19.52 | 19.22 | 19.39 | 908,686 | +0.14(+0.71%) |
May 06, 2014 | 19.50 | 19.73 | 19.17 | 19.25 | 1,647,701 | -0.28(-1.45%) |
May 05, 2014 | 19.48 | 19.67 | 19.45 | 19.54 | 1,456,858 | -0.08(-0.42%) |
May 02, 2014 | 19.32 | 19.63 | 19.24 | 19.62 | 1,486,347 | +0.26(+1.35%) |