Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.57 | 22.59 | 22.01 | 22.05 | 37,160,468 | -0.69(-3.03%) |
Jul 30, 2014 | 22.65 | 22.76 | 22.54 | 22.74 | 31,582,392 | +0.17(+0.76%) |
Jul 29, 2014 | 22.69 | 23.18 | 22.55 | 22.57 | 44,458,352 | +0.11(+0.48%) |
Jul 28, 2014 | 22.38 | 22.50 | 22.20 | 22.46 | 21,407,782 | +0.14(+0.62%) |
Jul 25, 2014 | 22.63 | 22.66 | 22.26 | 22.32 | 24,287,438 | -0.30(-1.34%) |
Jul 24, 2014 | 22.56 | 22.67 | 22.45 | 22.63 | 31,928,888 | +0.17(+0.77%) |
Jul 23, 2014 | 22.38 | 22.57 | 22.26 | 22.45 | 32,334,388 | +0.03(+0.15%) |
Jul 22, 2014 | 22.47 | 22.67 | 22.25 | 22.42 | 38,661,336 | +0.33(+1.50%) |
Jul 21, 2014 | 22.21 | 22.35 | 21.96 | 22.09 | 43,026,560 | -0.30(-1.32%) |
Jul 18, 2014 | 22.47 | 22.47 | 22.25 | 22.38 | 28,262,414 | +0.14(+0.63%) |
Jul 17, 2014 | 22.38 | 22.64 | 22.20 | 22.24 | 37,392,040 | -0.35(-1.54%) |
Jul 16, 2014 | 22.62 | 22.79 | 22.52 | 22.59 | 45,266,588 | +0.07(+0.29%) |
Jul 15, 2014 | 22.51 | 22.63 | 22.40 | 22.53 | 24,019,476 | -0.07(-0.29%) |
Jul 14, 2014 | 22.49 | 22.67 | 22.31 | 22.59 | 33,362,046 | +0.21(+0.92%) |
Jul 11, 2014 | 22.29 | 22.42 | 22.23 | 22.39 | 17,189,210 | +0.08(+0.36%) |
Jul 10, 2014 | 22.29 | 22.48 | 22.19 | 22.31 | 24,742,174 | -0.15(-0.69%) |
Jul 09, 2014 | 21.98 | 22.47 | 21.92 | 22.46 | 38,630,084 | +0.58(+2.66%) |
Jul 08, 2014 | 22.13 | 22.25 | 21.85 | 21.88 | 35,609,144 | -0.36(-1.61%) |
Jul 07, 2014 | 22.39 | 22.47 | 22.10 | 22.24 | 27,341,684 | -0.30(-1.31%) |
Jul 03, 2014 | 22.47 | 22.53 | 22.53 | 22.53 | 18,603,364 | +0.14(+0.63%) |
Jul 02, 2014 | 22.24 | 22.41 | 22.18 | 22.39 | 22,383,736 | +0.18(+0.82%) |
Jul 01, 2014 | 22.10 | 22.30 | 22.03 | 22.21 | 27,389,294 | +0.18(+0.80%) |
Jun 30, 2014 | 22.12 | 22.12 | 21.99 | 22.03 | 38,235,436 | -0.09(-0.42%) |
Jun 27, 2014 | 21.94 | 22.18 | 21.88 | 22.12 | 39,657,512 | +0.22(+0.99%) |
Jun 26, 2014 | 21.73 | 21.92 | 21.68 | 21.91 | 22,970,522 | +0.16(+0.73%) |
Jun 25, 2014 | 21.52 | 21.80 | 21.44 | 21.75 | 32,742,164 | +0.23(+1.08%) |
Jun 24, 2014 | 21.43 | 21.66 | 21.35 | 21.51 | 28,657,948 | +0.09(+0.40%) |
Jun 23, 2014 | 21.57 | 21.57 | 21.40 | 21.43 | 19,279,592 | -0.13(-0.59%) |
Jun 20, 2014 | 21.77 | 21.77 | 21.50 | 21.55 | 42,616,472 | -0.08(-0.38%) |
Jun 19, 2014 | 21.52 | 21.64 | 21.46 | 21.64 | 22,979,306 | +0.11(+0.53%) |
Jun 18, 2014 | 21.36 | 21.57 | 21.25 | 21.52 | 23,946,912 | +0.19(+0.88%) |
Jun 17, 2014 | 21.37 | 21.40 | 21.25 | 21.33 | 19,555,728 | -0.06(-0.29%) |
Jun 16, 2014 | 21.41 | 21.45 | 21.30 | 21.40 | 17,271,368 | -0.05(-0.23%) |
Jun 13, 2014 | 21.52 | 21.56 | 21.37 | 21.44 | 23,914,950 | -0.08(-0.38%) |
Jun 12, 2014 | 21.46 | 21.58 | 21.42 | 21.53 | 23,916,194 | -0.02(-0.08%) |
Jun 11, 2014 | 21.49 | 21.58 | 21.47 | 21.54 | 24,756,452 | -0.07(-0.32%) |
Jun 10, 2014 | 21.64 | 21.69 | 21.46 | 21.61 | 24,830,946 | -0.01(-0.06%) |
Jun 06, 2014 | 21.63 | 21.66 | 21.41 | 21.62 | 22,562,046 | +0.08(+0.38%) |
Jun 05, 2014 | 21.43 | 21.57 | 21.29 | 21.54 | 17,959,610 | +0.17(+0.80%) |
Jun 04, 2014 | 21.37 | 21.42 | 21.23 | 21.37 | 33,600,404 | -0.01(-0.06%) |
Jun 03, 2014 | 21.40 | 21.45 | 21.35 | 21.38 | 19,081,162 | -0.10(-0.46%) |
Jun 02, 2014 | 21.30 | 21.56 | 21.29 | 21.48 | 25,117,568 | +0.15(+0.69%) |
May 30, 2014 | 21.33 | 21.37 | 21.19 | 21.33 | 26,500,968 | +0.05(+0.25%) |
May 29, 2014 | 21.28 | 21.33 | 21.16 | 21.28 | 23,206,624 | +0.09(+0.42%) |
May 28, 2014 | 21.32 | 21.32 | 21.08 | 21.19 | 21,173,620 | -0.09(-0.40%) |
May 27, 2014 | 21.28 | 21.37 | 21.19 | 21.28 | 22,973,814 | +0.04(+0.17%) |
May 23, 2014 | 21.20 | 21.24 | 21.24 | 21.24 | 22,329,418 | +0.11(+0.54%) |
May 22, 2014 | 20.95 | 21.25 | 20.94 | 21.13 | 14,601,872 | +0.14(+0.66%) |
May 21, 2014 | 20.68 | 21.00 | 20.65 | 20.99 | 30,783,610 | +0.29(+1.38%) |
May 20, 2014 | 20.76 | 20.82 | 20.61 | 20.70 | 30,507,482 | -0.10(-0.49%) |
May 19, 2014 | 20.53 | 20.82 | 20.34 | 20.80 | 34,258,556 | +0.29(+1.41%) |
May 16, 2014 | 20.52 | 20.56 | 20.37 | 20.51 | 31,151,058 | -0.05(-0.24%) |
May 15, 2014 | 20.35 | 20.58 | 20.09 | 20.56 | 40,306,792 | +0.20(+0.96%) |
May 14, 2014 | 20.50 | 20.54 | 20.30 | 20.37 | 38,551,048 | -0.11(-0.56%) |
May 13, 2014 | 20.78 | 20.79 | 20.45 | 20.48 | 61,297,224 | -0.22(-1.07%) |
May 12, 2014 | 20.89 | 20.93 | 20.63 | 20.70 | 36,281,588 | -0.14(-0.69%) |
May 09, 2014 | 20.87 | 20.89 | 20.47 | 20.84 | 37,598,532 | -0.04(-0.20%) |
May 08, 2014 | 21.11 | 21.15 | 20.75 | 20.88 | 46,343,440 | -0.26(-1.24%) |
May 07, 2014 | 21.26 | 21.33 | 20.96 | 21.15 | 34,986,152 | -0.03(-0.14%) |
May 06, 2014 | 21.29 | 21.39 | 21.09 | 21.17 | 38,488,828 | -0.27(-1.24%) |
May 05, 2014 | 21.18 | 21.45 | 21.14 | 21.44 | 33,142,962 | +0.18(+0.83%) |
May 02, 2014 | 21.42 | 21.42 | 21.12 | 21.26 | 32,744,750 | -0.03(-0.15%) |