Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.44 | 22.50 | 22.25 | 22.26 | 13,099,685 | -0.29(-1.26%) |
Jul 30, 2014 | 22.93 | 22.96 | 22.51 | 22.54 | 13,177,397 | -0.23(-1.01%) |
Jul 29, 2014 | 22.80 | 22.93 | 22.73 | 22.77 | 15,695,418 | -0.06(-0.26%) |
Jul 28, 2014 | 22.88 | 22.95 | 22.68 | 22.83 | 8,212,036 | -0.05(-0.22%) |
Jul 25, 2014 | 22.96 | 23.03 | 22.76 | 22.88 | 8,810,963 | -0.16(-0.71%) |
Jul 24, 2014 | 22.95 | 23.11 | 22.91 | 23.05 | 12,449,081 | +0.18(+0.77%) |
Jul 23, 2014 | 23.02 | 23.02 | 22.83 | 22.87 | 11,896,475 | -0.12(-0.50%) |
Jul 22, 2014 | 22.90 | 23.16 | 22.56 | 22.99 | 16,103,824 | -0.04(-0.19%) |
Jul 21, 2014 | 22.77 | 23.05 | 22.72 | 23.03 | 15,752,477 | -0.09(-0.38%) |
Jul 18, 2014 | 22.91 | 23.16 | 22.80 | 23.12 | 12,422,114 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.01 | 22.77 | 22.79 | 11,839,672 | -0.13(-0.57%) |
Jul 16, 2014 | 23.07 | 23.22 | 22.86 | 22.93 | 14,449,509 | +0.03(+0.14%) |
Jul 15, 2014 | 23.57 | 23.62 | 22.89 | 22.89 | 32,873,924 | -0.87(-3.67%) |
Jul 14, 2014 | 23.91 | 23.96 | 23.71 | 23.76 | 15,167,703 | -0.04(-0.18%) |
Jul 11, 2014 | 23.86 | 23.90 | 23.58 | 23.81 | 18,088,504 | +0.26(+1.12%) |
Jul 10, 2014 | 23.36 | 23.54 | 23.36 | 23.54 | 13,780,743 | +0.08(+0.35%) |
Jul 09, 2014 | 23.49 | 23.60 | 23.42 | 23.46 | 10,770,161 | +0.05(+0.21%) |
Jul 08, 2014 | 23.38 | 23.47 | 23.30 | 23.41 | 9,305,471 | +0.05(+0.21%) |
Jul 07, 2014 | 23.16 | 23.45 | 23.16 | 23.36 | 9,506,687 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.24 | 23.24 | 23.24 | 10,616,025 | +0.29(+1.24%) |
Jul 02, 2014 | 22.94 | 23.01 | 22.87 | 22.95 | 6,419,696 | +0.02(+0.10%) |
Jul 01, 2014 | 22.95 | 23.02 | 22.76 | 22.93 | 9,451,892 | -0.06(-0.26%) |
Jun 30, 2014 | 22.89 | 23.18 | 22.78 | 22.99 | 17,005,904 | +0.07(+0.29%) |
Jun 27, 2014 | 22.91 | 22.94 | 22.55 | 22.93 | 23,313,256 | -0.04(-0.19%) |
Jun 26, 2014 | 23.01 | 23.02 | 22.76 | 22.97 | 13,062,899 | -0.07(-0.31%) |
Jun 25, 2014 | 23.10 | 23.13 | 22.97 | 23.04 | 12,739,958 | -0.18(-0.76%) |
Jun 24, 2014 | 23.30 | 23.30 | 23.05 | 23.22 | 15,123,184 | -0.19(-0.80%) |
Jun 23, 2014 | 23.58 | 23.58 | 23.30 | 23.40 | 10,489,686 | -0.24(-1.00%) |
Jun 20, 2014 | 23.70 | 23.78 | 23.54 | 23.64 | 22,556,082 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.23 | 23.61 | 19,150,748 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.23 | 22.76 | 23.22 | 15,206,257 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 8,201,680 | -0.07(-0.31%) |
Jun 16, 2014 | 22.72 | 23.01 | 22.62 | 22.92 | 9,331,058 | +0.20(+0.87%) |
Jun 13, 2014 | 22.66 | 22.82 | 22.58 | 22.72 | 9,979,514 | +0.09(+0.41%) |
Jun 12, 2014 | 23.05 | 23.13 | 22.60 | 22.63 | 15,303,789 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.15 | 22.85 | 23.08 | 22,399,328 | +0.13(+0.57%) |
Jun 10, 2014 | 22.52 | 22.98 | 22.48 | 22.95 | 20,106,572 | +0.52(+2.32%) |
Jun 06, 2014 | 22.38 | 22.46 | 22.36 | 22.43 | 7,314,727 | +0.05(+0.24%) |
Jun 05, 2014 | 22.35 | 22.48 | 22.30 | 22.38 | 7,553,951 | +0.03(+0.15%) |
Jun 04, 2014 | 22.33 | 22.40 | 22.28 | 22.35 | 6,180,457 | -0.01(-0.02%) |
Jun 03, 2014 | 22.33 | 22.42 | 22.30 | 22.35 | 8,065,285 | -0.01(-0.02%) |
Jun 02, 2014 | 22.56 | 22.57 | 22.36 | 22.36 | 8,270,989 | -0.17(-0.75%) |
May 30, 2014 | 22.33 | 22.56 | 22.28 | 22.53 | 13,503,405 | +0.14(+0.61%) |
May 29, 2014 | 22.14 | 22.42 | 22.10 | 22.39 | 10,183,424 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.16 | 22.04 | 22.10 | 7,132,368 | +0.00(+0.00%) |
May 27, 2014 | 22.09 | 22.14 | 22.02 | 22.10 | 7,506,271 | +0.05(+0.22%) |
May 23, 2014 | 22.07 | 22.05 | 22.05 | 22.05 | 7,921,411 | -0.07(-0.31%) |
May 22, 2014 | 22.00 | 22.22 | 21.91 | 22.12 | 11,100,775 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.10 | 21.69 | 22.03 | 14,664,562 | +0.33(+1.52%) |
May 20, 2014 | 21.78 | 21.83 | 21.66 | 21.70 | 10,971,964 | -0.10(-0.45%) |
May 19, 2014 | 21.84 | 21.92 | 21.68 | 21.79 | 19,568,040 | -0.26(-1.18%) |
May 16, 2014 | 21.72 | 22.05 | 21.69 | 22.05 | 15,137,396 | +0.35(+1.60%) |
May 15, 2014 | 21.77 | 21.84 | 21.66 | 21.71 | 13,276,113 | -0.15(-0.69%) |
May 14, 2014 | 21.98 | 21.99 | 21.81 | 21.86 | 11,233,078 | -0.15(-0.69%) |
May 13, 2014 | 21.92 | 22.03 | 21.84 | 22.01 | 18,347,042 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.99 | 21.81 | 21.88 | 9,250,100 | +0.09(+0.42%) |
May 09, 2014 | 21.69 | 21.81 | 21.68 | 21.79 | 9,096,452 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.79 | 21.66 | 21.74 | 12,909,372 | +0.03(+0.12%) |
May 07, 2014 | 21.65 | 21.78 | 21.61 | 21.71 | 13,345,150 | +0.16(+0.75%) |
May 06, 2014 | 21.60 | 21.64 | 21.53 | 21.55 | 7,576,556 | -0.07(-0.33%) |
May 05, 2014 | 21.58 | 21.67 | 21.46 | 21.62 | 10,601,871 | -0.04(-0.20%) |
May 02, 2014 | 21.55 | 21.72 | 21.53 | 21.66 | 14,062,964 | +0.08(+0.35%) |