Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.54 | 20.54 | 20.30 | 20.31 | 5,951,672 | -0.31(-1.51%) |
Jul 30, 2014 | 20.88 | 20.92 | 20.61 | 20.62 | 9,002,946 | -0.22(-1.05%) |
Jul 29, 2014 | 20.91 | 20.95 | 20.80 | 20.84 | 6,671,107 | +0.05(+0.26%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.78 | 20.79 | 5,403,233 | -0.24(-1.14%) |
Jul 25, 2014 | 21.10 | 21.18 | 20.99 | 21.03 | 4,627,930 | -0.12(-0.57%) |
Jul 24, 2014 | 20.86 | 21.35 | 20.83 | 21.15 | 6,775,088 | +0.34(+1.65%) |
Jul 23, 2014 | 20.83 | 20.86 | 20.64 | 20.80 | 5,395,687 | +0.00(+0.00%) |
Jul 22, 2014 | 20.57 | 20.85 | 20.55 | 20.80 | 9,483,559 | +0.29(+1.39%) |
Jul 21, 2014 | 20.52 | 20.63 | 20.49 | 20.52 | 3,892,029 | -0.05(-0.24%) |
Jul 18, 2014 | 20.43 | 20.60 | 20.39 | 20.57 | 4,884,835 | +0.13(+0.65%) |
Jul 17, 2014 | 20.32 | 20.52 | 20.27 | 20.43 | 5,980,333 | -0.03(-0.14%) |
Jul 16, 2014 | 20.37 | 20.47 | 20.33 | 20.46 | 5,182,391 | +0.01(+0.04%) |
Jul 15, 2014 | 20.57 | 20.58 | 20.34 | 20.45 | 7,477,491 | +0.03(+0.14%) |
Jul 14, 2014 | 20.30 | 20.44 | 20.27 | 20.42 | 6,453,506 | +0.18(+0.90%) |
Jul 11, 2014 | 20.31 | 20.38 | 20.23 | 20.24 | 6,685,662 | -0.06(-0.31%) |
Jul 10, 2014 | 20.28 | 20.40 | 20.24 | 20.30 | 5,861,156 | -0.13(-0.65%) |
Jul 09, 2014 | 20.42 | 20.50 | 20.29 | 20.44 | 7,857,736 | +0.13(+0.65%) |
Jul 08, 2014 | 20.47 | 20.52 | 20.24 | 20.30 | 8,235,297 | -0.21(-1.01%) |
Jul 07, 2014 | 20.52 | 20.60 | 20.41 | 20.51 | 4,655,168 | -0.08(-0.38%) |
Jul 03, 2014 | 20.55 | 20.59 | 20.59 | 20.59 | 9,716,496 | +0.10(+0.47%) |
Jul 02, 2014 | 20.50 | 20.60 | 20.38 | 20.50 | 6,185,381 | -0.04(-0.20%) |
Jul 01, 2014 | 20.40 | 20.65 | 20.36 | 20.54 | 6,607,760 | +0.04(+0.20%) |
Jun 30, 2014 | 20.61 | 20.69 | 20.46 | 20.50 | 8,056,959 | -0.20(-0.98%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.40 | 20.70 | 10,308,877 | +0.22(+1.07%) |
Jun 26, 2014 | 20.42 | 20.63 | 20.33 | 20.48 | 8,286,238 | +0.07(+0.35%) |
Jun 25, 2014 | 20.41 | 20.49 | 20.33 | 20.41 | 7,812,084 | +0.02(+0.10%) |
Jun 24, 2014 | 20.44 | 20.52 | 20.35 | 20.39 | 6,472,971 | -0.10(-0.47%) |
Jun 23, 2014 | 20.57 | 20.63 | 20.45 | 20.48 | 6,126,853 | -0.18(-0.88%) |
Jun 20, 2014 | 20.69 | 20.81 | 20.57 | 20.67 | 18,436,596 | +0.07(+0.36%) |
Jun 19, 2014 | 20.71 | 20.81 | 20.45 | 20.59 | 18,901,340 | +0.99(+5.06%) |
Jun 18, 2014 | 19.43 | 19.60 | 19.39 | 19.60 | 8,429,919 | +0.16(+0.81%) |
Jun 17, 2014 | 19.55 | 19.67 | 19.42 | 19.44 | 7,656,154 | -0.08(-0.40%) |
Jun 16, 2014 | 19.54 | 19.65 | 19.48 | 19.52 | 6,310,518 | -0.03(-0.15%) |
Jun 13, 2014 | 19.62 | 19.69 | 19.51 | 19.55 | 3,924,120 | -0.04(-0.19%) |
Jun 12, 2014 | 19.84 | 19.84 | 19.51 | 19.59 | 7,420,723 | -0.32(-1.60%) |
Jun 11, 2014 | 19.92 | 20.01 | 19.69 | 19.91 | 8,313,602 | +0.04(+0.21%) |
Jun 10, 2014 | 20.07 | 20.08 | 19.72 | 19.87 | 6,873,774 | -0.09(-0.46%) |
Jun 06, 2014 | 19.99 | 20.04 | 19.93 | 19.96 | 6,258,178 | -0.02(-0.10%) |
Jun 05, 2014 | 19.90 | 20.05 | 19.82 | 19.98 | 5,586,240 | +0.06(+0.29%) |
Jun 04, 2014 | 19.80 | 19.98 | 19.75 | 19.92 | 3,595,390 | +0.08(+0.40%) |
Jun 03, 2014 | 19.74 | 19.87 | 19.64 | 19.84 | 7,489,393 | +0.14(+0.72%) |
Jun 02, 2014 | 19.82 | 19.86 | 19.59 | 19.70 | 5,984,277 | -0.10(-0.48%) |
May 30, 2014 | 19.36 | 19.81 | 19.36 | 19.79 | 6,953,505 | +0.43(+2.23%) |
May 29, 2014 | 19.44 | 19.50 | 19.28 | 19.36 | 10,009,120 | +0.00(+0.02%) |
May 28, 2014 | 19.47 | 19.56 | 19.36 | 19.36 | 4,414,824 | -0.13(-0.66%) |
May 27, 2014 | 19.46 | 19.49 | 19.38 | 19.49 | 3,745,322 | +0.06(+0.32%) |
May 23, 2014 | 19.25 | 19.43 | 19.43 | 19.43 | 8,916,274 | +0.18(+0.93%) |
May 22, 2014 | 19.84 | 19.86 | 19.24 | 19.25 | 5,846,191 | -0.24(-1.21%) |
May 21, 2014 | 19.36 | 19.52 | 19.33 | 19.48 | 7,785,060 | +0.19(+0.97%) |
May 20, 2014 | 19.38 | 19.46 | 19.26 | 19.30 | 6,695,941 | -0.11(-0.58%) |
May 19, 2014 | 19.45 | 19.53 | 19.35 | 19.41 | 6,474,525 | -0.07(-0.38%) |
May 16, 2014 | 19.22 | 19.54 | 19.22 | 19.48 | 12,683,474 | +0.29(+1.51%) |
May 15, 2014 | 19.27 | 19.33 | 19.06 | 19.19 | 8,472,395 | -0.16(-0.81%) |
May 14, 2014 | 19.26 | 19.46 | 19.25 | 19.35 | 6,603,423 | +0.03(+0.17%) |
May 13, 2014 | 19.28 | 19.39 | 19.20 | 19.32 | 6,755,753 | +0.03(+0.14%) |
May 12, 2014 | 19.23 | 19.33 | 19.18 | 19.29 | 7,967,695 | +0.14(+0.71%) |
May 09, 2014 | 19.05 | 19.21 | 19.05 | 19.15 | 7,017,899 | +0.13(+0.67%) |
May 08, 2014 | 19.12 | 19.34 | 19.01 | 19.03 | 11,050,094 | -0.12(-0.65%) |
May 07, 2014 | 19.00 | 19.19 | 18.72 | 19.15 | 12,200,486 | -0.02(-0.09%) |
May 06, 2014 | 19.15 | 19.22 | 19.06 | 19.17 | 8,987,869 | -0.02(-0.13%) |
May 05, 2014 | 19.15 | 19.27 | 19.08 | 19.19 | 7,264,848 | -0.02(-0.13%) |
May 02, 2014 | 19.06 | 19.32 | 18.99 | 19.22 | 13,291,709 | +0.14(+0.74%) |