Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.46 | 18.64 | 18.33 | 18.53 | 8,372,457 | -0.14(-0.77%) |
Jul 30, 2014 | 18.83 | 18.93 | 18.53 | 18.67 | 7,561,953 | -0.10(-0.52%) |
Jul 29, 2014 | 19.30 | 19.30 | 18.75 | 18.77 | 11,487,252 | -0.46(-2.37%) |
Jul 28, 2014 | 19.28 | 19.29 | 18.75 | 19.23 | 14,410,613 | -0.12(-0.60%) |
Jul 25, 2014 | 19.52 | 19.62 | 18.98 | 19.35 | 18,924,086 | -0.30(-1.50%) |
Jul 24, 2014 | 21.52 | 21.76 | 19.58 | 19.64 | 29,223,568 | -2.56(-11.53%) |
Jul 23, 2014 | 21.73 | 22.26 | 21.53 | 22.20 | 7,569,828 | +0.45(+2.06%) |
Jul 22, 2014 | 21.44 | 21.87 | 21.44 | 21.75 | 3,780,467 | +0.41(+1.93%) |
Jul 21, 2014 | 21.23 | 21.48 | 21.20 | 21.34 | 3,747,349 | -0.05(-0.25%) |
Jul 18, 2014 | 21.33 | 21.41 | 21.17 | 21.40 | 3,093,411 | +0.17(+0.80%) |
Jul 17, 2014 | 21.68 | 21.70 | 21.16 | 21.23 | 6,453,417 | -0.88(-3.97%) |
Jul 16, 2014 | 21.66 | 22.14 | 21.49 | 22.10 | 7,877,609 | +0.47(+2.15%) |
Jul 15, 2014 | 21.50 | 21.66 | 21.49 | 21.64 | 5,114,871 | +0.06(+0.29%) |
Jul 14, 2014 | 21.66 | 21.73 | 21.49 | 21.57 | 3,654,899 | -0.01(-0.04%) |
Jul 11, 2014 | 21.79 | 21.79 | 21.44 | 21.58 | 4,852,064 | -0.28(-1.27%) |
Jul 10, 2014 | 21.50 | 22.01 | 21.45 | 21.86 | 4,933,019 | -0.03(-0.12%) |
Jul 09, 2014 | 21.85 | 22.21 | 21.81 | 21.89 | 4,660,812 | +0.09(+0.41%) |
Jul 08, 2014 | 21.81 | 21.93 | 21.65 | 21.80 | 3,852,625 | -0.01(-0.04%) |
Jul 07, 2014 | 22.12 | 22.17 | 21.63 | 21.81 | 3,444,268 | -0.41(-1.85%) |
Jul 03, 2014 | 22.15 | 22.22 | 22.22 | 22.22 | 2,751,951 | +0.13(+0.61%) |
Jul 02, 2014 | 22.51 | 22.59 | 21.91 | 22.09 | 4,863,391 | -0.38(-1.71%) |
Jul 01, 2014 | 22.00 | 22.55 | 21.98 | 22.47 | 6,471,352 | +0.47(+2.12%) |
Jun 30, 2014 | 21.38 | 22.16 | 21.38 | 22.00 | 8,089,134 | +0.67(+3.15%) |
Jun 27, 2014 | 21.35 | 21.51 | 20.91 | 21.33 | 5,999,352 | -0.04(-0.21%) |
Jun 26, 2014 | 21.52 | 21.60 | 21.15 | 21.38 | 4,382,765 | -0.16(-0.75%) |
Jun 25, 2014 | 21.36 | 21.59 | 21.18 | 21.54 | 3,168,279 | +0.15(+0.71%) |
Jun 24, 2014 | 21.05 | 21.92 | 21.04 | 21.39 | 8,076,658 | +0.26(+1.23%) |
Jun 23, 2014 | 20.99 | 21.49 | 20.99 | 21.13 | 5,179,794 | +0.03(+0.13%) |
Jun 20, 2014 | 21.01 | 21.10 | 20.72 | 21.10 | 6,239,430 | +0.13(+0.64%) |
Jun 19, 2014 | 21.02 | 21.31 | 20.91 | 20.97 | 3,758,083 | -0.02(-0.09%) |
Jun 18, 2014 | 21.06 | 21.07 | 20.47 | 20.98 | 6,115,865 | -0.04(-0.17%) |
Jun 17, 2014 | 21.11 | 21.17 | 20.68 | 21.02 | 5,097,438 | -0.21(-0.97%) |
Jun 16, 2014 | 20.99 | 21.25 | 20.84 | 21.23 | 3,718,497 | +0.24(+1.15%) |
Jun 13, 2014 | 21.13 | 21.13 | 20.89 | 20.98 | 5,034,649 | -0.07(-0.34%) |
Jun 12, 2014 | 21.40 | 21.52 | 20.99 | 21.06 | 5,309,047 | -0.40(-1.88%) |
Jun 11, 2014 | 21.75 | 21.80 | 21.34 | 21.46 | 5,751,728 | -0.38(-1.72%) |
Jun 10, 2014 | 21.94 | 22.08 | 21.78 | 21.83 | 3,364,492 | -0.03(-0.12%) |
Jun 06, 2014 | 21.58 | 21.93 | 21.56 | 21.86 | 4,039,722 | +0.38(+1.75%) |
Jun 05, 2014 | 21.20 | 21.66 | 21.11 | 21.49 | 4,562,531 | +0.28(+1.31%) |
Jun 04, 2014 | 21.15 | 21.30 | 20.94 | 21.21 | 2,865,599 | -0.04(-0.21%) |
Jun 03, 2014 | 21.14 | 21.39 | 21.07 | 21.25 | 2,688,399 | +0.00(+0.00%) |
Jun 02, 2014 | 21.21 | 21.38 | 21.12 | 21.25 | 2,965,677 | +0.05(+0.25%) |
May 30, 2014 | 21.33 | 21.48 | 21.10 | 21.20 | 4,060,736 | -0.18(-0.84%) |
May 29, 2014 | 21.20 | 21.53 | 20.99 | 21.38 | 7,734,019 | +0.49(+2.36%) |
May 28, 2014 | 20.99 | 21.23 | 20.71 | 20.89 | 6,340,605 | +0.18(+0.86%) |
May 27, 2014 | 21.26 | 21.29 | 20.67 | 20.71 | 6,644,354 | -0.39(-1.87%) |
May 23, 2014 | 20.29 | 21.10 | 21.10 | 21.10 | 9,331,011 | +0.74(+3.65%) |
May 22, 2014 | 19.85 | 20.41 | 19.78 | 20.36 | 3,950,740 | +0.56(+2.80%) |
May 21, 2014 | 19.63 | 19.87 | 19.52 | 19.80 | 4,999,411 | +0.18(+0.91%) |
May 20, 2014 | 19.57 | 19.72 | 19.40 | 19.62 | 5,587,873 | -0.04(-0.18%) |
May 19, 2014 | 19.77 | 19.77 | 19.46 | 19.66 | 3,750,813 | -0.21(-1.04%) |
May 16, 2014 | 20.26 | 20.33 | 19.69 | 19.86 | 5,269,323 | -0.05(-0.27%) |
May 15, 2014 | 19.76 | 20.02 | 19.22 | 19.92 | 7,867,852 | +0.12(+0.59%) |
May 14, 2014 | 20.60 | 20.61 | 19.78 | 19.80 | 9,831,627 | -0.85(-4.12%) |
May 13, 2014 | 20.23 | 20.84 | 20.21 | 20.65 | 10,459,701 | +0.44(+2.16%) |
May 12, 2014 | 19.82 | 20.29 | 19.79 | 20.22 | 7,746,114 | +0.55(+2.77%) |
May 09, 2014 | 19.81 | 20.05 | 19.61 | 19.67 | 7,267,098 | -0.20(-0.99%) |
May 08, 2014 | 20.06 | 20.34 | 19.74 | 19.87 | 5,466,281 | -0.17(-0.85%) |
May 07, 2014 | 20.10 | 20.15 | 19.77 | 20.04 | 7,953,841 | -0.01(-0.04%) |
May 06, 2014 | 20.46 | 20.52 | 19.81 | 20.05 | 12,141,918 | -0.49(-2.39%) |
May 05, 2014 | 20.67 | 20.77 | 20.38 | 20.54 | 5,981,436 | -0.13(-0.61%) |
May 02, 2014 | 20.39 | 21.05 | 20.29 | 20.66 | 6,458,965 | +0.26(+1.27%) |