Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.49 | 21.67 | 21.02 | 21.02 | 3,672,751 | -0.67(-3.09%) |
Jul 30, 2014 | 21.18 | 21.70 | 21.04 | 21.69 | 4,331,407 | +0.71(+3.38%) |
Jul 29, 2014 | 20.54 | 21.55 | 20.43 | 20.98 | 6,818,441 | +0.48(+2.34%) |
Jul 28, 2014 | 20.43 | 20.61 | 20.38 | 20.50 | 3,426,047 | +0.12(+0.59%) |
Jul 25, 2014 | 20.71 | 20.87 | 20.36 | 20.38 | 3,988,300 | -0.35(-1.69%) |
Jul 24, 2014 | 20.62 | 21.13 | 20.13 | 20.73 | 7,990,675 | -0.54(-2.54%) |
Jul 23, 2014 | 21.21 | 21.36 | 21.00 | 21.27 | 3,051,443 | +0.18(+0.85%) |
Jul 22, 2014 | 21.49 | 21.54 | 21.03 | 21.09 | 3,129,621 | -0.26(-1.22%) |
Jul 21, 2014 | 20.99 | 21.37 | 20.94 | 21.35 | 2,865,995 | -0.05(-0.23%) |
Jul 18, 2014 | 20.72 | 21.50 | 20.70 | 21.40 | 4,179,358 | +0.72(+3.48%) |
Jul 17, 2014 | 21.02 | 21.30 | 20.64 | 20.68 | 3,556,591 | -0.44(-2.08%) |
Jul 16, 2014 | 21.30 | 21.47 | 21.00 | 21.12 | 4,199,169 | -0.18(-0.85%) |
Jul 15, 2014 | 21.56 | 21.73 | 21.19 | 21.30 | 2,574,401 | -0.12(-0.56%) |
Jul 14, 2014 | 21.91 | 22.04 | 21.42 | 21.42 | 3,174,259 | -0.25(-1.15%) |
Jul 11, 2014 | 21.34 | 21.74 | 21.20 | 21.67 | 2,650,757 | +0.24(+1.12%) |
Jul 10, 2014 | 20.92 | 21.59 | 20.76 | 21.43 | 3,225,210 | -0.08(-0.37%) |
Jul 09, 2014 | 21.80 | 21.89 | 21.39 | 21.51 | 4,259,662 | -0.28(-1.28%) |
Jul 08, 2014 | 22.36 | 22.44 | 21.59 | 21.79 | 5,091,476 | -0.66(-2.94%) |
Jul 07, 2014 | 22.38 | 22.73 | 22.19 | 22.45 | 4,446,881 | -0.32(-1.41%) |
Jul 03, 2014 | 22.41 | 22.77 | 22.77 | 22.77 | 4,492,900 | +0.63(+2.85%) |
Jul 02, 2014 | 21.52 | 22.20 | 21.52 | 22.14 | 6,543,413 | +0.48(+2.22%) |
Jul 01, 2014 | 21.32 | 21.93 | 21.22 | 21.66 | 5,714,734 | +0.40(+1.88%) |
Jun 30, 2014 | 21.21 | 21.36 | 21.12 | 21.26 | 4,591,222 | +0.05(+0.24%) |
Jun 27, 2014 | 20.83 | 21.28 | 20.83 | 21.21 | 6,558,963 | +0.25(+1.19%) |
Jun 26, 2014 | 20.89 | 21.04 | 20.55 | 20.96 | 3,668,031 | +0.01(+0.05%) |
Jun 25, 2014 | 20.67 | 21.28 | 20.55 | 20.95 | 4,946,894 | +0.10(+0.48%) |
Jun 24, 2014 | 20.83 | 21.25 | 20.70 | 20.85 | 5,102,556 | -0.12(-0.57%) |
Jun 23, 2014 | 21.28 | 21.34 | 20.96 | 20.97 | 3,793,042 | -0.27(-1.27%) |
Jun 20, 2014 | 21.46 | 21.47 | 21.20 | 21.24 | 5,210,973 | -0.04(-0.19%) |
Jun 19, 2014 | 21.95 | 21.97 | 21.22 | 21.28 | 6,827,328 | -0.59(-2.70%) |
Jun 18, 2014 | 21.81 | 22.05 | 21.45 | 21.87 | 5,547,111 | -0.13(-0.59%) |
Jun 17, 2014 | 20.37 | 22.19 | 20.37 | 22.00 | 9,427,899 | +1.58(+7.74%) |
Jun 16, 2014 | 20.07 | 20.55 | 19.97 | 20.42 | 4,308,752 | +0.25(+1.24%) |
Jun 13, 2014 | 20.06 | 20.42 | 19.97 | 20.17 | 3,813,157 | +0.15(+0.75%) |
Jun 12, 2014 | 20.41 | 20.59 | 19.97 | 20.02 | 3,678,935 | -0.46(-2.25%) |
Jun 11, 2014 | 20.64 | 20.78 | 20.29 | 20.48 | 3,787,479 | -0.35(-1.68%) |
Jun 10, 2014 | 21.08 | 21.13 | 20.52 | 20.83 | 3,880,344 | +0.09(+0.43%) |
Jun 06, 2014 | 19.98 | 20.74 | 19.96 | 20.74 | 9,459,466 | +0.87(+4.38%) |
Jun 05, 2014 | 19.78 | 20.07 | 19.70 | 19.87 | 3,845,165 | +0.17(+0.86%) |
Jun 04, 2014 | 19.66 | 19.88 | 19.23 | 19.70 | 8,275,741 | +0.04(+0.20%) |
Jun 03, 2014 | 20.33 | 20.42 | 19.65 | 19.66 | 5,885,599 | -0.80(-3.91%) |
Jun 02, 2014 | 20.42 | 20.58 | 19.92 | 20.46 | 3,492,319 | +0.09(+0.44%) |
May 30, 2014 | 20.32 | 20.79 | 20.26 | 20.37 | 3,215,922 | -0.05(-0.24%) |
May 29, 2014 | 20.23 | 20.44 | 20.04 | 20.42 | 4,382,721 | +0.23(+1.14%) |
May 28, 2014 | 20.19 | 20.32 | 19.87 | 20.19 | 2,746,935 | -0.08(-0.39%) |
May 27, 2014 | 21.48 | 21.48 | 20.16 | 20.27 | 4,219,753 | -0.05(-0.25%) |
May 23, 2014 | 20.43 | 20.32 | 20.32 | 20.32 | 1,478,400 | -0.17(-0.83%) |
May 22, 2014 | 20.26 | 20.56 | 20.15 | 20.49 | 1,759,221 | +0.24(+1.19%) |
May 21, 2014 | 19.91 | 20.32 | 19.81 | 20.25 | 3,890,548 | +0.48(+2.43%) |
May 20, 2014 | 20.07 | 20.16 | 19.72 | 19.77 | 2,532,622 | -0.30(-1.49%) |
May 19, 2014 | 20.25 | 20.34 | 19.92 | 20.07 | 3,925,772 | +0.01(+0.05%) |
May 16, 2014 | 19.76 | 20.09 | 19.40 | 20.06 | 5,292,860 | +0.30(+1.52%) |
May 15, 2014 | 20.64 | 20.67 | 19.55 | 19.76 | 8,333,542 | -0.97(-4.68%) |
May 14, 2014 | 21.35 | 21.35 | 20.65 | 20.73 | 5,512,068 | -0.73(-3.40%) |
May 13, 2014 | 21.69 | 21.86 | 21.42 | 21.46 | 2,653,880 | -0.31(-1.42%) |
May 12, 2014 | 21.22 | 21.90 | 21.14 | 21.77 | 3,611,486 | +0.67(+3.18%) |
May 09, 2014 | 21.27 | 21.37 | 20.79 | 21.10 | 5,427,328 | -0.13(-0.61%) |
May 08, 2014 | 21.65 | 22.01 | 21.10 | 21.23 | 4,340,530 | -0.46(-2.12%) |
May 07, 2014 | 21.45 | 21.73 | 20.94 | 21.69 | 4,178,763 | +0.12(+0.56%) |
May 06, 2014 | 22.27 | 22.41 | 21.51 | 21.57 | 4,943,362 | -0.88(-3.92%) |
May 05, 2014 | 22.32 | 22.65 | 22.13 | 22.45 | 2,574,200 | -0.22(-0.97%) |
May 02, 2014 | 22.72 | 22.95 | 22.36 | 22.67 | 3,867,383 | +0.01(+0.04%) |