Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.43 | 22.49 | 22.24 | 22.25 | 13,104,697 | -0.29(-1.26%) |
Jul 30, 2014 | 22.92 | 22.95 | 22.50 | 22.53 | 13,182,438 | -0.23(-1.01%) |
Jul 29, 2014 | 22.79 | 22.92 | 22.72 | 22.76 | 15,701,422 | -0.06(-0.26%) |
Jul 28, 2014 | 22.87 | 22.94 | 22.67 | 22.82 | 8,215,177 | -0.05(-0.22%) |
Jul 25, 2014 | 22.95 | 23.03 | 22.75 | 22.87 | 8,814,334 | -0.16(-0.71%) |
Jul 24, 2014 | 22.94 | 23.10 | 22.90 | 23.04 | 12,453,843 | +0.18(+0.77%) |
Jul 23, 2014 | 23.01 | 23.02 | 22.82 | 22.86 | 11,901,026 | -0.12(-0.50%) |
Jul 22, 2014 | 22.89 | 23.15 | 22.55 | 22.98 | 16,109,984 | -0.04(-0.19%) |
Jul 21, 2014 | 22.76 | 23.04 | 22.71 | 23.02 | 15,758,503 | -0.09(-0.38%) |
Jul 18, 2014 | 22.90 | 23.15 | 22.80 | 23.11 | 12,426,866 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.00 | 22.77 | 22.79 | 11,844,201 | -0.13(-0.57%) |
Jul 16, 2014 | 23.06 | 23.21 | 22.85 | 22.92 | 14,455,037 | +0.03(+0.14%) |
Jul 15, 2014 | 23.56 | 23.61 | 22.88 | 22.88 | 32,886,500 | -0.87(-3.67%) |
Jul 14, 2014 | 23.90 | 23.95 | 23.71 | 23.75 | 15,173,506 | -0.04(-0.18%) |
Jul 11, 2014 | 23.85 | 23.89 | 23.57 | 23.80 | 18,095,424 | +0.26(+1.12%) |
Jul 10, 2014 | 23.35 | 23.54 | 23.35 | 23.54 | 13,786,015 | +0.08(+0.35%) |
Jul 09, 2014 | 23.48 | 23.59 | 23.41 | 23.45 | 10,774,281 | +0.05(+0.21%) |
Jul 08, 2014 | 23.37 | 23.46 | 23.29 | 23.40 | 9,309,030 | +0.05(+0.21%) |
Jul 07, 2014 | 23.15 | 23.44 | 23.15 | 23.35 | 9,510,324 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.23 | 23.23 | 23.23 | 10,620,086 | +0.29(+1.24%) |
Jul 02, 2014 | 22.93 | 23.00 | 22.86 | 22.94 | 6,422,152 | +0.02(+0.10%) |
Jul 01, 2014 | 22.94 | 23.01 | 22.75 | 22.92 | 9,455,508 | -0.06(-0.26%) |
Jun 30, 2014 | 22.88 | 23.17 | 22.77 | 22.98 | 17,012,410 | +0.07(+0.29%) |
Jun 27, 2014 | 22.90 | 22.94 | 22.54 | 22.92 | 23,322,174 | -0.04(-0.19%) |
Jun 26, 2014 | 23.00 | 23.02 | 22.75 | 22.96 | 13,067,896 | -0.07(-0.31%) |
Jun 25, 2014 | 23.09 | 23.12 | 22.96 | 23.03 | 12,744,832 | -0.18(-0.76%) |
Jun 24, 2014 | 23.29 | 23.29 | 23.04 | 23.21 | 15,128,969 | -0.19(-0.80%) |
Jun 23, 2014 | 23.57 | 23.57 | 23.29 | 23.39 | 10,493,698 | -0.24(-1.00%) |
Jun 20, 2014 | 23.69 | 23.77 | 23.54 | 23.63 | 22,564,710 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.22 | 23.60 | 19,158,074 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.22 | 22.75 | 23.21 | 15,212,075 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.75 | 22.84 | 8,204,817 | -0.07(-0.31%) |
Jun 16, 2014 | 22.71 | 23.00 | 22.61 | 22.91 | 9,334,628 | +0.20(+0.87%) |
Jun 13, 2014 | 22.65 | 22.81 | 22.57 | 22.71 | 9,983,332 | +0.09(+0.41%) |
Jun 12, 2014 | 23.04 | 23.12 | 22.59 | 22.62 | 15,309,644 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.14 | 22.84 | 23.08 | 22,407,894 | +0.13(+0.57%) |
Jun 10, 2014 | 22.51 | 22.97 | 22.47 | 22.95 | 20,114,262 | +0.52(+2.32%) |
Jun 06, 2014 | 22.37 | 22.45 | 22.35 | 22.43 | 7,317,525 | +0.05(+0.24%) |
Jun 05, 2014 | 22.34 | 22.47 | 22.30 | 22.37 | 7,556,840 | +0.03(+0.15%) |
Jun 04, 2014 | 22.32 | 22.39 | 22.27 | 22.34 | 6,182,821 | -0.01(-0.02%) |
Jun 03, 2014 | 22.32 | 22.41 | 22.30 | 22.34 | 8,068,369 | -0.01(-0.02%) |
Jun 02, 2014 | 22.56 | 22.56 | 22.35 | 22.35 | 8,274,151 | -0.17(-0.75%) |
May 30, 2014 | 22.32 | 22.55 | 22.27 | 22.52 | 13,508,568 | +0.14(+0.60%) |
May 29, 2014 | 22.13 | 22.41 | 22.09 | 22.38 | 10,187,319 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.15 | 22.03 | 22.09 | 7,135,095 | +0.00(+0.00%) |
May 27, 2014 | 22.08 | 22.13 | 22.01 | 22.09 | 7,509,142 | +0.05(+0.22%) |
May 23, 2014 | 22.06 | 22.04 | 22.04 | 22.04 | 7,924,441 | -0.07(-0.31%) |
May 22, 2014 | 21.99 | 22.21 | 21.91 | 22.11 | 11,105,020 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.09 | 21.68 | 22.02 | 14,670,169 | +0.33(+1.52%) |
May 20, 2014 | 21.77 | 21.82 | 21.65 | 21.69 | 10,976,160 | -0.10(-0.45%) |
May 19, 2014 | 21.83 | 21.91 | 21.67 | 21.79 | 19,575,522 | -0.26(-1.18%) |
May 16, 2014 | 21.71 | 22.05 | 21.68 | 22.05 | 15,143,185 | +0.35(+1.60%) |
May 15, 2014 | 21.76 | 21.83 | 21.66 | 21.70 | 13,281,189 | -0.15(-0.69%) |
May 14, 2014 | 21.97 | 21.98 | 21.80 | 21.85 | 11,237,374 | -0.15(-0.69%) |
May 13, 2014 | 21.91 | 22.02 | 21.83 | 22.00 | 18,354,058 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.98 | 21.80 | 21.87 | 9,253,637 | +0.09(+0.42%) |
May 09, 2014 | 21.68 | 21.80 | 21.67 | 21.78 | 9,099,931 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.78 | 21.66 | 21.73 | 12,914,308 | +0.03(+0.12%) |
May 07, 2014 | 21.64 | 21.77 | 21.60 | 21.70 | 13,350,253 | +0.16(+0.75%) |
May 06, 2014 | 21.59 | 21.63 | 21.53 | 21.54 | 7,579,453 | -0.07(-0.33%) |
May 05, 2014 | 21.57 | 21.66 | 21.46 | 21.61 | 10,605,925 | -0.04(-0.20%) |
May 02, 2014 | 21.54 | 21.71 | 21.53 | 21.66 | 14,068,342 | +0.08(+0.35%) |