Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.89 | 21.90 | 21.02 | 21.37 | 8,902,518 | -0.85(-3.82%) |
Jul 30, 2014 | 22.26 | 22.68 | 22.03 | 22.22 | 5,362,068 | -0.01(-0.06%) |
Jul 29, 2014 | 22.56 | 22.64 | 22.22 | 22.23 | 3,732,305 | -0.45(-1.96%) |
Jul 28, 2014 | 22.40 | 22.68 | 22.20 | 22.68 | 4,748,204 | +0.37(+1.68%) |
Jul 25, 2014 | 22.48 | 22.58 | 22.23 | 22.30 | 3,342,522 | -0.30(-1.34%) |
Jul 24, 2014 | 22.27 | 22.64 | 22.27 | 22.61 | 4,259,552 | +0.40(+1.78%) |
Jul 23, 2014 | 22.21 | 22.46 | 22.08 | 22.21 | 3,417,169 | +0.01(+0.06%) |
Jul 22, 2014 | 21.86 | 22.33 | 21.72 | 22.20 | 6,140,359 | +0.54(+2.49%) |
Jul 21, 2014 | 21.53 | 21.73 | 21.36 | 21.66 | 4,338,409 | +0.03(+0.13%) |
Jul 18, 2014 | 21.35 | 21.66 | 21.24 | 21.63 | 3,536,865 | +0.38(+1.79%) |
Jul 17, 2014 | 21.81 | 21.92 | 21.20 | 21.25 | 5,988,590 | -0.81(-3.68%) |
Jul 16, 2014 | 21.40 | 22.12 | 21.13 | 22.06 | 11,008,437 | +0.70(+3.30%) |
Jul 15, 2014 | 21.16 | 21.51 | 21.16 | 21.35 | 4,556,483 | +0.18(+0.85%) |
Jul 14, 2014 | 21.64 | 21.72 | 21.05 | 21.18 | 7,871,907 | -0.31(-1.44%) |
Jul 11, 2014 | 22.02 | 22.06 | 21.38 | 21.48 | 6,844,420 | -0.43(-1.97%) |
Jul 10, 2014 | 22.17 | 22.22 | 21.74 | 21.92 | 6,002,965 | -0.72(-3.18%) |
Jul 09, 2014 | 22.46 | 22.76 | 22.45 | 22.63 | 3,791,655 | +0.24(+1.09%) |
Jul 08, 2014 | 22.79 | 22.80 | 22.30 | 22.39 | 5,064,256 | -0.45(-1.95%) |
Jul 07, 2014 | 22.94 | 23.12 | 22.79 | 22.84 | 3,808,185 | -0.24(-1.03%) |
Jul 03, 2014 | 22.73 | 23.07 | 23.07 | 23.07 | 4,362,862 | +0.47(+2.10%) |
Jul 02, 2014 | 22.28 | 22.71 | 22.28 | 22.60 | 3,784,320 | +0.34(+1.52%) |
Jul 01, 2014 | 22.39 | 22.67 | 22.25 | 22.26 | 6,140,640 | -0.03(-0.13%) |
Jun 30, 2014 | 22.25 | 22.63 | 22.25 | 22.29 | 6,772,677 | -0.02(-0.10%) |
Jun 27, 2014 | 21.79 | 22.35 | 21.71 | 22.31 | 6,752,888 | +0.52(+2.38%) |
Jun 26, 2014 | 21.84 | 21.97 | 21.53 | 21.79 | 5,971,748 | -0.17(-0.79%) |
Jun 25, 2014 | 20.90 | 22.04 | 20.66 | 21.97 | 11,184,935 | +1.08(+5.16%) |
Jun 24, 2014 | 20.77 | 21.09 | 20.69 | 20.89 | 5,251,978 | +0.35(+1.72%) |
Jun 23, 2014 | 20.42 | 20.58 | 20.20 | 20.54 | 3,299,480 | +0.19(+0.92%) |
Jun 20, 2014 | 20.79 | 20.91 | 20.31 | 20.35 | 6,409,062 | -0.44(-2.11%) |
Jun 19, 2014 | 20.90 | 21.00 | 20.67 | 20.79 | 3,649,000 | -0.14(-0.65%) |
Jun 18, 2014 | 20.84 | 20.95 | 20.61 | 20.92 | 3,325,875 | +0.07(+0.34%) |
Jun 17, 2014 | 20.67 | 20.95 | 20.63 | 20.85 | 3,804,719 | +0.18(+0.87%) |
Jun 16, 2014 | 20.59 | 20.74 | 20.39 | 20.67 | 3,432,596 | +0.09(+0.42%) |
Jun 13, 2014 | 20.50 | 20.60 | 20.31 | 20.59 | 3,984,012 | +0.14(+0.70%) |
Jun 12, 2014 | 20.71 | 20.73 | 20.28 | 20.44 | 4,852,303 | -0.28(-1.35%) |
Jun 11, 2014 | 21.13 | 21.18 | 20.61 | 20.72 | 5,560,108 | -0.47(-2.24%) |
Jun 10, 2014 | 20.74 | 21.30 | 20.74 | 21.20 | 7,044,369 | +0.45(+2.18%) |
Jun 06, 2014 | 20.54 | 20.82 | 20.53 | 20.74 | 4,465,422 | +0.26(+1.26%) |
Jun 05, 2014 | 20.42 | 20.61 | 20.05 | 20.49 | 7,570,635 | +0.09(+0.42%) |
Jun 04, 2014 | 20.03 | 20.45 | 20.01 | 20.40 | 6,579,826 | +0.35(+1.75%) |
Jun 03, 2014 | 19.61 | 20.05 | 19.49 | 20.05 | 5,463,653 | +0.43(+2.18%) |
Jun 02, 2014 | 19.69 | 19.74 | 19.41 | 19.62 | 5,685,909 | -0.14(-0.72%) |
May 30, 2014 | 19.63 | 20.19 | 19.61 | 19.76 | 10,778,887 | +0.14(+0.69%) |
May 29, 2014 | 19.41 | 19.66 | 19.19 | 19.63 | 7,792,944 | +0.38(+1.97%) |
May 28, 2014 | 19.49 | 19.52 | 19.01 | 19.25 | 4,738,040 | -0.09(-0.48%) |
May 27, 2014 | 19.40 | 19.74 | 19.16 | 19.34 | 9,412,915 | +0.04(+0.22%) |
May 23, 2014 | 18.71 | 19.30 | 19.30 | 19.30 | 10,223,605 | +0.79(+4.29%) |
May 22, 2014 | 18.51 | 19.65 | 18.22 | 18.51 | 31,521,892 | +0.39(+2.17%) |
May 21, 2014 | 17.74 | 18.12 | 17.66 | 18.11 | 12,308,060 | +0.49(+2.80%) |
May 20, 2014 | 18.60 | 18.64 | 17.56 | 17.62 | 12,302,356 | -1.04(-5.59%) |
May 19, 2014 | 18.19 | 18.69 | 18.08 | 18.66 | 5,916,765 | +0.45(+2.47%) |
May 16, 2014 | 18.19 | 18.24 | 17.91 | 18.21 | 4,606,466 | +0.01(+0.08%) |
May 15, 2014 | 18.54 | 18.54 | 18.02 | 18.20 | 6,974,954 | -0.39(-2.11%) |
May 14, 2014 | 18.62 | 18.71 | 18.45 | 18.59 | 4,626,747 | -0.02(-0.11%) |
May 13, 2014 | 18.80 | 19.11 | 18.49 | 18.61 | 7,219,444 | -0.14(-0.76%) |
May 12, 2014 | 18.56 | 18.84 | 18.51 | 18.76 | 4,156,614 | +0.24(+1.27%) |
May 09, 2014 | 18.23 | 18.56 | 18.16 | 18.52 | 3,710,024 | +0.29(+1.61%) |
May 08, 2014 | 18.06 | 18.40 | 18.01 | 18.23 | 4,443,563 | +0.19(+1.03%) |
May 07, 2014 | 18.04 | 18.15 | 17.91 | 18.04 | 3,613,132 | +0.05(+0.28%) |
May 06, 2014 | 18.51 | 18.51 | 17.87 | 17.99 | 6,062,926 | -0.52(-2.82%) |
May 05, 2014 | 18.60 | 18.61 | 18.40 | 18.51 | 3,827,641 | -0.17(-0.92%) |
May 02, 2014 | 18.61 | 18.92 | 18.58 | 18.69 | 4,982,018 | +0.09(+0.50%) |