Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.80 | 23.02 | 22.55 | 22.62 | 13,972,303 | -0.31(-1.33%) |
Jul 30, 2014 | 22.95 | 23.19 | 22.81 | 22.93 | 13,955,281 | -0.07(-0.33%) |
Jul 29, 2014 | 26.19 | 26.33 | 22.36 | 23.00 | 89,849,864 | +1.26(+5.81%) |
Jul 28, 2014 | 21.74 | 21.85 | 21.64 | 21.74 | 6,692,695 | +0.07(+0.35%) |
Jul 25, 2014 | 21.69 | 21.88 | 21.63 | 21.67 | 3,681,544 | -0.06(-0.27%) |
Jul 24, 2014 | 21.66 | 21.80 | 21.65 | 21.72 | 3,925,453 | +0.06(+0.29%) |
Jul 23, 2014 | 21.44 | 21.72 | 21.42 | 21.66 | 5,509,478 | +0.15(+0.70%) |
Jul 22, 2014 | 21.41 | 21.61 | 21.36 | 21.51 | 4,919,652 | +0.17(+0.78%) |
Jul 21, 2014 | 21.22 | 21.44 | 21.17 | 21.34 | 5,204,095 | +0.04(+0.19%) |
Jul 18, 2014 | 21.23 | 21.35 | 21.11 | 21.30 | 3,570,608 | +0.13(+0.63%) |
Jul 17, 2014 | 21.33 | 21.45 | 21.17 | 21.17 | 3,306,351 | -0.23(-1.08%) |
Jul 16, 2014 | 21.39 | 21.49 | 21.32 | 21.40 | 7,319,260 | +0.07(+0.35%) |
Jul 15, 2014 | 21.27 | 21.40 | 21.21 | 21.33 | 7,221,518 | +0.06(+0.27%) |
Jul 14, 2014 | 21.27 | 21.42 | 21.18 | 21.27 | 3,929,798 | +0.07(+0.33%) |
Jul 11, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 2,901,270 | -0.01(-0.03%) |
Jul 10, 2014 | 20.98 | 21.29 | 20.92 | 21.21 | 6,025,691 | +0.11(+0.52%) |
Jul 09, 2014 | 21.08 | 21.18 | 20.98 | 21.10 | 8,536,301 | +0.05(+0.25%) |
Jul 08, 2014 | 20.85 | 21.15 | 20.81 | 21.04 | 6,533,640 | +0.22(+1.05%) |
Jul 07, 2014 | 20.78 | 20.96 | 20.74 | 20.82 | 3,602,722 | +0.02(+0.11%) |
Jul 03, 2014 | 20.74 | 20.80 | 20.80 | 20.80 | 3,593,106 | +0.08(+0.39%) |
Jul 02, 2014 | 20.86 | 20.89 | 20.58 | 20.72 | 7,119,023 | -0.22(-1.05%) |
Jul 01, 2014 | 20.88 | 21.01 | 20.73 | 20.94 | 4,060,711 | +0.07(+0.33%) |
Jun 30, 2014 | 20.69 | 20.93 | 20.67 | 20.87 | 4,892,005 | +0.24(+1.17%) |
Jun 27, 2014 | 20.82 | 20.83 | 20.58 | 20.63 | 7,363,220 | -0.22(-1.05%) |
Jun 26, 2014 | 20.87 | 21.00 | 20.78 | 20.85 | 5,031,390 | +0.01(+0.03%) |
Jun 25, 2014 | 20.98 | 20.99 | 20.69 | 20.84 | 6,736,384 | -0.12(-0.58%) |
Jun 24, 2014 | 21.19 | 21.23 | 20.94 | 20.96 | 4,587,314 | -0.21(-1.01%) |
Jun 23, 2014 | 21.22 | 21.22 | 20.99 | 21.18 | 4,072,875 | +0.02(+0.08%) |
Jun 20, 2014 | 21.56 | 21.61 | 21.13 | 21.16 | 8,739,182 | -0.34(-1.58%) |
Jun 19, 2014 | 21.34 | 21.51 | 21.32 | 21.50 | 4,684,732 | +0.21(+0.98%) |
Jun 18, 2014 | 21.13 | 21.32 | 21.12 | 21.29 | 3,916,172 | +0.18(+0.85%) |
Jun 17, 2014 | 21.34 | 21.38 | 21.07 | 21.11 | 5,537,677 | -0.25(-1.19%) |
Jun 16, 2014 | 21.26 | 21.40 | 21.18 | 21.37 | 4,596,817 | +0.06(+0.30%) |
Jun 13, 2014 | 21.02 | 21.34 | 20.97 | 21.30 | 5,997,895 | +0.32(+1.54%) |
Jun 12, 2014 | 20.98 | 21.03 | 20.82 | 20.98 | 5,134,288 | -0.02(-0.11%) |
Jun 11, 2014 | 21.25 | 21.30 | 20.96 | 21.00 | 6,684,820 | -0.29(-1.35%) |
Jun 10, 2014 | 21.26 | 21.35 | 21.21 | 21.29 | 5,972,606 | +0.01(+0.05%) |
Jun 06, 2014 | 21.48 | 21.55 | 21.24 | 21.28 | 6,565,890 | -0.16(-0.73%) |
Jun 05, 2014 | 21.61 | 21.66 | 21.31 | 21.44 | 8,684,869 | -0.18(-0.83%) |
Jun 04, 2014 | 21.55 | 21.65 | 21.43 | 21.61 | 6,991,586 | +0.00(+0.00%) |
Jun 03, 2014 | 21.43 | 21.64 | 21.42 | 21.61 | 8,125,992 | +0.23(+1.09%) |
Jun 02, 2014 | 21.45 | 21.51 | 21.31 | 21.38 | 4,676,983 | -0.03(-0.13%) |
May 30, 2014 | 21.35 | 21.48 | 21.35 | 21.41 | 6,942,805 | -0.01(-0.03%) |
May 29, 2014 | 21.48 | 21.58 | 21.32 | 21.42 | 7,069,387 | -0.07(-0.32%) |
May 28, 2014 | 21.27 | 21.56 | 21.22 | 21.48 | 7,180,216 | +0.27(+1.29%) |
May 27, 2014 | 21.23 | 21.24 | 21.05 | 21.21 | 6,185,796 | +0.02(+0.11%) |
May 23, 2014 | 21.15 | 21.19 | 21.19 | 21.19 | 5,955,536 | +0.03(+0.15%) |
May 22, 2014 | 21.17 | 21.29 | 21.06 | 21.16 | 4,166,101 | +0.03(+0.15%) |
May 21, 2014 | 21.46 | 21.48 | 21.04 | 21.13 | 9,546,624 | -0.23(-1.09%) |
May 20, 2014 | 21.58 | 21.61 | 21.31 | 21.36 | 10,314,875 | -0.22(-1.03%) |
May 19, 2014 | 21.33 | 21.60 | 21.28 | 21.58 | 13,652,962 | -0.12(-0.55%) |
May 16, 2014 | 21.57 | 21.71 | 21.42 | 21.70 | 7,955,396 | +0.20(+0.93%) |
May 15, 2014 | 21.40 | 21.65 | 21.32 | 21.50 | 14,484,073 | +0.10(+0.45%) |
May 14, 2014 | 21.01 | 21.45 | 20.96 | 21.40 | 13,512,168 | +0.39(+1.87%) |
May 13, 2014 | 20.90 | 21.03 | 20.82 | 21.01 | 11,537,973 | +0.13(+0.63%) |
May 12, 2014 | 20.88 | 20.96 | 20.80 | 20.88 | 9,613,958 | +0.10(+0.49%) |
May 09, 2014 | 20.79 | 21.00 | 20.69 | 20.78 | 13,714,167 | -0.17(-0.81%) |
May 08, 2014 | 19.72 | 21.15 | 19.68 | 20.95 | 38,034,720 | +1.26(+6.38%) |
May 07, 2014 | 19.61 | 19.84 | 19.59 | 19.69 | 11,639,188 | +0.11(+0.55%) |
May 06, 2014 | 19.77 | 19.82 | 19.57 | 19.59 | 8,133,849 | -0.22(-1.09%) |
May 05, 2014 | 19.77 | 19.82 | 19.72 | 19.80 | 5,809,798 | +0.01(+0.03%) |
May 02, 2014 | 19.92 | 20.03 | 19.77 | 19.80 | 6,429,896 | -0.07(-0.37%) |