Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.68 | 23.74 | 23.16 | 23.21 | 1,280,073 | -0.64(-2.68%) |
Jul 30, 2014 | 23.89 | 23.91 | 23.60 | 23.85 | 737,342 | +0.09(+0.38%) |
Jul 29, 2014 | 23.97 | 24.12 | 23.71 | 23.76 | 1,048,500 | -0.20(-0.83%) |
Jul 28, 2014 | 23.96 | 24.02 | 23.63 | 23.96 | 784,500 | -0.05(-0.21%) |
Jul 25, 2014 | 24.13 | 24.27 | 23.86 | 24.01 | 690,449 | -0.20(-0.83%) |
Jul 24, 2014 | 24.04 | 24.36 | 23.99 | 24.21 | 1,245,495 | +0.21(+0.88%) |
Jul 23, 2014 | 24.13 | 24.20 | 23.95 | 24.00 | 826,028 | -0.03(-0.12%) |
Jul 22, 2014 | 23.88 | 24.21 | 23.84 | 24.03 | 923,760 | +0.25(+1.05%) |
Jul 21, 2014 | 24.00 | 24.11 | 23.66 | 23.78 | 978,304 | -0.33(-1.37%) |
Jul 18, 2014 | 24.00 | 24.26 | 23.96 | 24.11 | 1,588,009 | +0.20(+0.84%) |
Jul 17, 2014 | 23.79 | 24.17 | 23.67 | 23.91 | 2,392,664 | +0.00(+0.00%) |
Jul 16, 2014 | 24.01 | 24.16 | 23.75 | 23.91 | 1,766,126 | +0.00(+0.00%) |
Jul 15, 2014 | 24.25 | 24.25 | 23.73 | 23.91 | 719,685 | -0.18(-0.75%) |
Jul 14, 2014 | 24.25 | 24.34 | 24.06 | 24.09 | 1,028,049 | -0.02(-0.08%) |
Jul 11, 2014 | 24.57 | 24.57 | 24.07 | 24.11 | 1,326,582 | -0.51(-2.07%) |
Jul 10, 2014 | 23.85 | 24.65 | 23.85 | 24.62 | 2,121,268 | +0.32(+1.32%) |
Jul 09, 2014 | 24.24 | 24.44 | 24.09 | 24.30 | 1,506,309 | +0.16(+0.66%) |
Jul 08, 2014 | 24.89 | 24.95 | 24.10 | 24.14 | 2,004,907 | -0.81(-3.25%) |
Jul 07, 2014 | 25.01 | 25.24 | 24.91 | 24.95 | 1,346,450 | -0.19(-0.76%) |
Jul 03, 2014 | 24.91 | 25.14 | 25.14 | 25.14 | 1,282,100 | +0.30(+1.21%) |
Jul 02, 2014 | 25.01 | 25.28 | 24.81 | 24.84 | 943,473 | -0.10(-0.40%) |
Jul 01, 2014 | 24.78 | 25.23 | 24.75 | 24.94 | 2,624,133 | +0.25(+1.01%) |
Jun 30, 2014 | 24.18 | 24.70 | 24.11 | 24.69 | 2,155,722 | +0.55(+2.28%) |
Jun 27, 2014 | 24.06 | 24.33 | 23.98 | 24.14 | 13,637,760 | -0.08(-0.33%) |
Jun 26, 2014 | 24.06 | 24.42 | 23.93 | 24.22 | 2,926,035 | +0.11(+0.46%) |
Jun 25, 2014 | 23.51 | 24.13 | 23.51 | 24.11 | 1,672,198 | +0.50(+2.12%) |
Jun 24, 2014 | 23.46 | 24.02 | 23.39 | 23.61 | 2,689,249 | +0.15(+0.64%) |
Jun 23, 2014 | 23.61 | 23.74 | 23.43 | 23.46 | 1,419,841 | -0.11(-0.47%) |
Jun 20, 2014 | 23.98 | 23.98 | 23.43 | 23.57 | 20,953,140 | -0.37(-1.55%) |
Jun 19, 2014 | 23.87 | 23.97 | 23.59 | 23.94 | 1,784,946 | +0.14(+0.59%) |
Jun 18, 2014 | 23.74 | 23.81 | 23.31 | 23.80 | 1,416,537 | +0.05(+0.21%) |
Jun 17, 2014 | 23.42 | 23.77 | 23.31 | 23.75 | 1,537,589 | +0.26(+1.11%) |
Jun 16, 2014 | 23.46 | 23.68 | 23.37 | 23.49 | 1,293,524 | -0.02(-0.09%) |
Jun 13, 2014 | 23.15 | 23.71 | 23.15 | 23.51 | 2,513,754 | +0.42(+1.82%) |
Jun 12, 2014 | 23.60 | 23.60 | 22.88 | 23.09 | 1,150,383 | -0.52(-2.20%) |
Jun 11, 2014 | 23.58 | 23.80 | 23.53 | 23.61 | 713,599 | -0.25(-1.05%) |
Jun 10, 2014 | 23.87 | 24.05 | 23.73 | 23.86 | 713,984 | -0.16(-0.67%) |
Jun 06, 2014 | 24.24 | 24.30 | 23.93 | 24.02 | 1,036,203 | -0.10(-0.41%) |
Jun 05, 2014 | 24.16 | 24.30 | 23.74 | 24.12 | 802,103 | +0.14(+0.58%) |
Jun 04, 2014 | 23.57 | 24.12 | 23.37 | 23.98 | 1,064,140 | +0.41(+1.74%) |
Jun 03, 2014 | 23.67 | 23.85 | 23.37 | 23.57 | 962,346 | -0.18(-0.76%) |
Jun 02, 2014 | 23.75 | 23.95 | 23.57 | 23.75 | 951,693 | +0.03(+0.13%) |
May 30, 2014 | 23.94 | 23.94 | 23.39 | 23.72 | 1,945,521 | -0.18(-0.75%) |
May 29, 2014 | 23.72 | 23.93 | 23.57 | 23.90 | 1,210,059 | +0.22(+0.93%) |
May 28, 2014 | 23.70 | 23.86 | 23.37 | 23.68 | 1,784,144 | -0.82(-3.35%) |
May 27, 2014 | 24.30 | 24.71 | 24.25 | 24.50 | 1,097,716 | +0.25(+1.03%) |
May 23, 2014 | 24.05 | 24.25 | 24.25 | 24.25 | 770,500 | +0.15(+0.62%) |
May 22, 2014 | 23.64 | 24.30 | 23.64 | 24.10 | 1,896,410 | +0.41(+1.73%) |
May 21, 2014 | 23.02 | 24.00 | 23.01 | 23.69 | 2,284,411 | +0.68(+2.96%) |
May 20, 2014 | 22.74 | 23.12 | 22.50 | 23.01 | 5,613,886 | +0.27(+1.19%) |
May 19, 2014 | 22.32 | 23.25 | 22.26 | 22.74 | 1,190,664 | +0.44(+1.97%) |
May 16, 2014 | 22.29 | 22.42 | 22.00 | 22.30 | 905,069 | -0.04(-0.18%) |
May 15, 2014 | 22.32 | 22.45 | 21.96 | 22.34 | 1,229,232 | -0.05(-0.22%) |
May 14, 2014 | 22.68 | 22.79 | 22.24 | 22.39 | 1,346,285 | -0.38(-1.67%) |
May 13, 2014 | 23.11 | 23.29 | 22.76 | 22.77 | 839,590 | -0.40(-1.73%) |
May 12, 2014 | 22.36 | 23.30 | 22.26 | 23.17 | 1,177,199 | +0.96(+4.32%) |
May 09, 2014 | 22.13 | 22.38 | 21.94 | 22.21 | 996,786 | +0.02(+0.09%) |
May 08, 2014 | 22.89 | 23.03 | 22.14 | 22.19 | 2,120,966 | -0.84(-3.65%) |
May 07, 2014 | 21.61 | 23.16 | 21.60 | 23.03 | 3,690,812 | +2.10(+10.03%) |
May 06, 2014 | 21.25 | 21.34 | 20.88 | 20.93 | 1,606,280 | -0.44(-2.06%) |
May 05, 2014 | 20.92 | 21.48 | 20.79 | 21.37 | 1,295,587 | +0.36(+1.71%) |
May 02, 2014 | 21.03 | 21.27 | 20.99 | 21.01 | 840,547 | -0.01(-0.05%) |