Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.55 | 21.56 | 20.96 | 21.03 | 4,782,832 | -1.28(-5.72%) |
Jul 30, 2014 | 22.75 | 22.75 | 22.25 | 22.31 | 3,795,307 | -0.26(-1.14%) |
Jul 29, 2014 | 22.58 | 22.65 | 22.33 | 22.56 | 2,421,819 | +0.15(+0.65%) |
Jul 28, 2014 | 22.79 | 22.89 | 22.31 | 22.42 | 3,505,651 | -0.32(-1.41%) |
Jul 25, 2014 | 22.89 | 23.11 | 22.63 | 22.74 | 2,704,955 | -0.15(-0.64%) |
Jul 24, 2014 | 23.09 | 23.29 | 22.50 | 22.88 | 5,782,394 | -0.35(-1.50%) |
Jul 23, 2014 | 23.21 | 23.35 | 23.09 | 23.23 | 2,840,340 | +0.06(+0.28%) |
Jul 22, 2014 | 23.35 | 23.47 | 23.04 | 23.17 | 3,352,442 | +0.04(+0.16%) |
Jul 21, 2014 | 22.98 | 23.31 | 22.87 | 23.13 | 2,727,583 | +0.09(+0.40%) |
Jul 18, 2014 | 22.94 | 23.08 | 22.88 | 23.04 | 2,342,920 | +0.17(+0.72%) |
Jul 17, 2014 | 23.11 | 23.38 | 22.77 | 22.87 | 2,581,199 | -0.28(-1.19%) |
Jul 16, 2014 | 23.17 | 23.24 | 22.90 | 23.15 | 3,864,102 | +0.13(+0.56%) |
Jul 15, 2014 | 23.08 | 23.12 | 22.84 | 23.02 | 2,032,630 | +0.09(+0.40%) |
Jul 14, 2014 | 22.87 | 23.08 | 22.79 | 22.93 | 2,370,583 | +0.27(+1.17%) |
Jul 11, 2014 | 22.47 | 22.70 | 22.31 | 22.66 | 4,132,361 | +0.22(+0.98%) |
Jul 10, 2014 | 22.43 | 22.45 | 21.89 | 22.44 | 3,500,710 | -0.36(-1.57%) |
Jul 09, 2014 | 22.82 | 22.89 | 22.35 | 22.80 | 3,438,499 | +0.27(+1.18%) |
Jul 08, 2014 | 22.94 | 22.95 | 22.08 | 22.54 | 3,030,063 | -0.40(-1.76%) |
Jul 07, 2014 | 22.74 | 23.02 | 22.58 | 22.94 | 2,123,203 | +0.13(+0.56%) |
Jul 03, 2014 | 22.83 | 22.81 | 22.81 | 22.81 | 947,525 | +0.14(+0.61%) |
Jul 02, 2014 | 22.44 | 22.77 | 22.38 | 22.67 | 1,711,830 | +0.20(+0.90%) |
Jul 01, 2014 | 22.45 | 22.79 | 22.34 | 22.47 | 2,231,492 | +0.15(+0.66%) |
Jun 30, 2014 | 22.20 | 22.65 | 22.16 | 22.32 | 2,756,441 | +0.12(+0.54%) |
Jun 27, 2014 | 21.82 | 22.22 | 21.81 | 22.20 | 2,896,242 | +0.30(+1.38%) |
Jun 26, 2014 | 21.67 | 21.90 | 21.62 | 21.90 | 1,303,340 | +0.23(+1.06%) |
Jun 25, 2014 | 21.64 | 21.73 | 21.57 | 21.67 | 1,293,754 | +0.04(+0.17%) |
Jun 24, 2014 | 21.87 | 21.92 | 21.57 | 21.64 | 2,086,633 | -0.28(-1.26%) |
Jun 23, 2014 | 22.08 | 22.08 | 21.91 | 21.91 | 2,156,678 | -0.15(-0.67%) |
Jun 20, 2014 | 22.31 | 22.31 | 22.03 | 22.06 | 2,750,935 | -0.22(-0.99%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.20 | 22.28 | 2,541,734 | +0.01(+0.04%) |
Jun 18, 2014 | 22.02 | 22.30 | 21.81 | 22.27 | 3,146,623 | +0.25(+1.13%) |
Jun 17, 2014 | 21.84 | 22.10 | 21.70 | 22.02 | 1,654,519 | +0.18(+0.84%) |
Jun 16, 2014 | 21.93 | 21.98 | 21.67 | 21.84 | 1,654,699 | -0.07(-0.33%) |
Jun 13, 2014 | 22.25 | 22.25 | 21.84 | 21.91 | 1,669,861 | -0.33(-1.49%) |
Jun 12, 2014 | 22.20 | 22.42 | 22.06 | 22.24 | 2,615,447 | +0.06(+0.29%) |
Jun 11, 2014 | 22.04 | 22.27 | 22.03 | 22.18 | 1,653,316 | +0.05(+0.21%) |
Jun 10, 2014 | 22.20 | 22.20 | 22.03 | 22.13 | 2,104,099 | +0.06(+0.29%) |
Jun 06, 2014 | 21.92 | 22.25 | 21.88 | 22.07 | 3,051,222 | +0.31(+1.43%) |
Jun 05, 2014 | 21.87 | 21.98 | 21.65 | 21.76 | 2,768,384 | +0.06(+0.30%) |
Jun 04, 2014 | 21.44 | 21.80 | 21.42 | 21.69 | 3,174,336 | +0.27(+1.24%) |
Jun 03, 2014 | 20.97 | 21.43 | 20.86 | 21.42 | 3,331,989 | +0.41(+1.97%) |
Jun 02, 2014 | 20.86 | 21.13 | 20.75 | 21.01 | 3,206,014 | +0.16(+0.75%) |
May 30, 2014 | 20.88 | 20.92 | 20.61 | 20.86 | 2,087,794 | -0.05(-0.22%) |
May 29, 2014 | 21.05 | 21.10 | 20.82 | 20.90 | 2,028,622 | -0.12(-0.57%) |
May 28, 2014 | 21.01 | 21.18 | 20.91 | 21.02 | 1,457,905 | +0.00(+0.00%) |
May 27, 2014 | 21.39 | 21.39 | 20.88 | 21.02 | 2,018,269 | -0.12(-0.56%) |
May 23, 2014 | 21.52 | 21.14 | 21.14 | 21.14 | 1,891,345 | -0.23(-1.07%) |
May 22, 2014 | 21.42 | 21.46 | 20.83 | 21.37 | 3,987,705 | -0.11(-0.51%) |
May 21, 2014 | 21.24 | 21.59 | 21.09 | 21.48 | 2,715,033 | +0.50(+2.41%) |
May 20, 2014 | 21.49 | 21.53 | 20.54 | 20.98 | 3,489,790 | -0.39(-1.80%) |
May 19, 2014 | 20.64 | 21.38 | 20.60 | 21.36 | 3,056,711 | +0.79(+3.84%) |
May 16, 2014 | 20.42 | 20.78 | 20.29 | 20.57 | 2,705,798 | +0.03(+0.13%) |
May 15, 2014 | 21.13 | 21.25 | 20.32 | 20.54 | 3,413,067 | -0.65(-3.07%) |
May 14, 2014 | 21.47 | 21.64 | 21.07 | 21.20 | 2,699,923 | -0.10(-0.47%) |
May 13, 2014 | 21.33 | 21.59 | 21.11 | 21.30 | 4,014,388 | +0.24(+1.13%) |
May 12, 2014 | 20.64 | 21.13 | 20.58 | 21.06 | 3,983,138 | +0.56(+2.73%) |
May 09, 2014 | 20.02 | 20.57 | 19.99 | 20.50 | 3,300,553 | +0.53(+2.67%) |
May 08, 2014 | 20.23 | 20.67 | 19.96 | 19.97 | 3,886,467 | -0.25(-1.23%) |
May 07, 2014 | 20.85 | 20.89 | 19.75 | 20.21 | 5,582,769 | -0.82(-3.88%) |
May 06, 2014 | 21.19 | 21.19 | 20.85 | 21.03 | 3,557,168 | -0.05(-0.26%) |
May 05, 2014 | 20.85 | 21.47 | 20.68 | 21.09 | 2,834,888 | +0.02(+0.09%) |
May 02, 2014 | 21.73 | 21.73 | 21.01 | 21.07 | 4,737,152 | -0.50(-2.30%) |