Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.25 | 21.30 | 20.97 | 20.98 | 8,070,033 | -0.34(-1.57%) |
Jul 30, 2014 | 21.49 | 21.58 | 21.18 | 21.31 | 5,649,142 | -0.09(-0.44%) |
Jul 29, 2014 | 21.62 | 21.62 | 21.42 | 21.41 | 5,407,386 | -0.21(-0.96%) |
Jul 28, 2014 | 21.39 | 21.64 | 21.33 | 21.62 | 7,257,460 | +0.23(+1.10%) |
Jul 25, 2014 | 21.39 | 21.50 | 21.33 | 21.38 | 3,036,700 | -0.09(-0.41%) |
Jul 24, 2014 | 21.56 | 21.61 | 21.40 | 21.47 | 4,706,249 | -0.05(-0.22%) |
Jul 23, 2014 | 21.62 | 21.69 | 21.49 | 21.52 | 4,595,193 | -0.10(-0.46%) |
Jul 22, 2014 | 21.75 | 21.79 | 21.62 | 21.62 | 5,484,004 | +0.01(+0.03%) |
Jul 21, 2014 | 21.78 | 21.79 | 21.56 | 21.61 | 5,967,111 | -0.21(-0.98%) |
Jul 18, 2014 | 21.66 | 21.86 | 21.60 | 21.82 | 9,592,943 | +0.22(+1.02%) |
Jul 17, 2014 | 21.60 | 21.82 | 21.55 | 21.60 | 11,603,978 | -0.11(-0.52%) |
Jul 16, 2014 | 21.72 | 21.77 | 21.56 | 21.72 | 9,930,641 | +0.09(+0.40%) |
Jul 15, 2014 | 21.71 | 21.86 | 21.62 | 21.63 | 13,616,222 | +0.03(+0.16%) |
Jul 14, 2014 | 21.70 | 21.74 | 21.55 | 21.60 | 13,652,964 | -0.09(-0.43%) |
Jul 11, 2014 | 21.82 | 21.92 | 21.54 | 21.69 | 14,714,119 | -0.13(-0.58%) |
Jul 10, 2014 | 21.98 | 22.10 | 21.80 | 21.82 | 17,640,206 | -0.35(-1.60%) |
Jul 09, 2014 | 22.35 | 22.43 | 22.14 | 22.17 | 12,874,975 | -0.17(-0.75%) |
Jul 08, 2014 | 22.26 | 22.51 | 22.13 | 22.34 | 17,753,900 | +0.11(+0.51%) |
Jul 07, 2014 | 22.16 | 22.26 | 22.00 | 22.23 | 17,087,248 | -0.03(-0.12%) |
Jul 03, 2014 | 21.96 | 22.25 | 22.25 | 22.25 | 85,983,760 | +0.21(+0.97%) |
Jul 02, 2014 | 21.88 | 22.20 | 21.80 | 22.04 | 19,672,920 | +0.30(+1.39%) |
Jul 01, 2014 | 22.15 | 22.16 | 21.70 | 21.74 | 33,929,428 | -0.43(-1.93%) |
Jun 30, 2014 | 21.91 | 22.28 | 21.76 | 22.16 | 31,747,152 | +0.34(+1.57%) |
Jun 27, 2014 | 21.88 | 22.02 | 21.57 | 21.82 | 41,410,264 | -0.08(-0.37%) |
Jun 26, 2014 | 21.66 | 21.94 | 21.64 | 21.90 | 26,149,964 | +0.25(+1.18%) |
Jun 25, 2014 | 21.52 | 21.68 | 21.29 | 21.65 | 28,128,642 | +0.10(+0.47%) |
Jun 24, 2014 | 20.87 | 21.70 | 20.87 | 21.55 | 23,285,256 | +0.63(+3.01%) |
Jun 23, 2014 | 20.82 | 21.04 | 20.77 | 20.92 | 11,701,725 | +0.10(+0.48%) |
Jun 20, 2014 | 20.65 | 20.85 | 20.52 | 20.82 | 11,181,405 | +0.14(+0.68%) |
Jun 19, 2014 | 20.64 | 20.72 | 20.57 | 20.68 | 6,556,056 | +0.01(+0.03%) |
Jun 18, 2014 | 20.70 | 20.72 | 20.45 | 20.67 | 8,115,775 | -0.05(-0.23%) |
Jun 17, 2014 | 20.61 | 20.73 | 20.57 | 20.72 | 5,386,594 | +0.05(+0.23%) |
Jun 16, 2014 | 20.60 | 20.68 | 20.43 | 20.67 | 9,192,413 | +0.01(+0.06%) |
Jun 13, 2014 | 20.70 | 20.73 | 20.49 | 20.66 | 5,237,830 | -0.03(-0.16%) |
Jun 12, 2014 | 20.77 | 20.81 | 20.61 | 20.69 | 10,042,920 | -0.17(-0.80%) |
Jun 11, 2014 | 20.83 | 20.90 | 20.68 | 20.86 | 13,384,553 | -0.07(-0.32%) |
Jun 10, 2014 | 20.93 | 21.03 | 20.84 | 20.93 | 10,718,685 | -0.07(-0.32%) |
Jun 06, 2014 | 20.99 | 21.15 | 20.97 | 20.99 | 15,781,350 | +0.03(+0.16%) |
Jun 05, 2014 | 20.74 | 21.00 | 20.65 | 20.96 | 24,832,048 | +0.21(+1.00%) |
Jun 04, 2014 | 20.78 | 20.80 | 20.57 | 20.75 | 18,107,844 | -0.07(-0.32%) |
Jun 03, 2014 | 20.95 | 20.98 | 20.74 | 20.82 | 9,849,836 | -0.25(-1.18%) |
Jun 02, 2014 | 21.07 | 21.10 | 21.01 | 21.07 | 5,203,048 | +0.02(+0.10%) |
May 30, 2014 | 20.92 | 21.07 | 20.88 | 21.05 | 5,926,079 | +0.10(+0.48%) |
May 29, 2014 | 20.89 | 21.09 | 20.81 | 20.95 | 9,096,671 | +0.11(+0.51%) |
May 28, 2014 | 20.70 | 20.90 | 20.57 | 20.84 | 8,026,658 | +0.14(+0.68%) |
May 27, 2014 | 20.68 | 20.84 | 20.60 | 20.70 | 9,109,730 | +0.02(+0.10%) |
May 23, 2014 | 20.36 | 20.68 | 20.68 | 20.68 | 16,624,609 | +0.33(+1.61%) |
May 22, 2014 | 20.25 | 20.45 | 20.18 | 20.35 | 26,964,558 | +0.09(+0.43%) |
May 21, 2014 | 20.07 | 20.30 | 20.04 | 20.26 | 4,708,113 | +0.24(+1.20%) |
May 20, 2014 | 20.15 | 20.26 | 19.93 | 20.02 | 3,390,192 | -0.21(-1.06%) |
May 19, 2014 | 20.30 | 20.32 | 20.12 | 20.24 | 3,924,239 | -0.07(-0.33%) |
May 16, 2014 | 20.17 | 20.40 | 20.15 | 20.30 | 4,227,428 | +0.16(+0.80%) |
May 15, 2014 | 20.39 | 20.40 | 19.98 | 20.14 | 3,479,590 | -0.27(-1.34%) |
May 14, 2014 | 20.34 | 20.59 | 20.26 | 20.42 | 5,523,788 | +0.13(+0.66%) |
May 13, 2014 | 20.42 | 20.56 | 20.26 | 20.28 | 3,977,271 | -0.03(-0.16%) |
May 12, 2014 | 20.39 | 20.46 | 20.28 | 20.32 | 3,367,901 | +0.02(+0.10%) |
May 09, 2014 | 20.20 | 20.32 | 20.08 | 20.30 | 3,837,065 | +0.09(+0.43%) |
May 08, 2014 | 20.33 | 20.50 | 20.14 | 20.21 | 4,375,023 | -0.17(-0.82%) |
May 07, 2014 | 20.18 | 20.39 | 20.10 | 20.38 | 3,732,768 | +0.25(+1.26%) |
May 06, 2014 | 20.08 | 20.20 | 19.94 | 20.12 | 5,670,471 | +0.00(+0.00%) |
May 05, 2014 | 19.85 | 20.14 | 19.83 | 20.12 | 4,855,132 | +0.21(+1.07%) |
May 02, 2014 | 19.86 | 20.04 | 19.80 | 19.91 | 4,094,086 | +0.01(+0.03%) |