Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.83 | 23.89 | 23.61 | 23.66 | 5,713,674 | -0.34(-1.42%) |
Jul 30, 2014 | 23.80 | 24.08 | 23.70 | 24.00 | 4,408,125 | +0.22(+0.93%) |
Jul 29, 2014 | 23.89 | 23.98 | 23.70 | 23.78 | 3,077,245 | -0.15(-0.63%) |
Jul 28, 2014 | 23.88 | 24.00 | 23.76 | 23.93 | 3,944,834 | +0.10(+0.42%) |
Jul 25, 2014 | 23.82 | 23.84 | 23.59 | 23.83 | 3,054,146 | -0.04(-0.17%) |
Jul 24, 2014 | 23.58 | 23.90 | 23.51 | 23.87 | 4,259,453 | +0.40(+1.70%) |
Jul 23, 2014 | 23.44 | 23.51 | 23.20 | 23.47 | 3,665,445 | +0.04(+0.17%) |
Jul 22, 2014 | 23.36 | 23.48 | 23.28 | 23.43 | 3,565,056 | +0.07(+0.30%) |
Jul 21, 2014 | 23.20 | 23.45 | 23.09 | 23.36 | 3,917,829 | +0.16(+0.69%) |
Jul 18, 2014 | 23.17 | 23.26 | 23.04 | 23.20 | 4,517,412 | +0.13(+0.56%) |
Jul 17, 2014 | 22.88 | 23.27 | 22.81 | 23.07 | 5,104,402 | +0.16(+0.70%) |
Jul 16, 2014 | 22.99 | 23.13 | 22.86 | 22.91 | 4,352,498 | +0.02(+0.09%) |
Jul 15, 2014 | 22.52 | 22.94 | 22.52 | 22.89 | 4,480,776 | +0.39(+1.76%) |
Jul 14, 2014 | 22.65 | 22.85 | 22.43 | 22.50 | 5,446,857 | -0.09(-0.42%) |
Jul 11, 2014 | 22.83 | 22.87 | 22.51 | 22.59 | 3,825,946 | -0.24(-1.05%) |
Jul 10, 2014 | 22.40 | 23.03 | 22.38 | 22.83 | 9,904,875 | +0.20(+0.88%) |
Jul 09, 2014 | 22.48 | 22.67 | 22.46 | 22.63 | 5,131,187 | +0.21(+0.94%) |
Jul 08, 2014 | 22.91 | 22.95 | 22.41 | 22.42 | 7,043,393 | -0.44(-1.92%) |
Jul 07, 2014 | 22.95 | 23.02 | 22.77 | 22.86 | 3,369,580 | -0.18(-0.78%) |
Jul 03, 2014 | 22.78 | 23.04 | 23.04 | 23.04 | 3,301,500 | +0.31(+1.36%) |
Jul 02, 2014 | 22.79 | 22.86 | 22.66 | 22.73 | 4,585,851 | -0.15(-0.66%) |
Jul 01, 2014 | 22.59 | 22.98 | 22.57 | 22.88 | 5,191,421 | -0.02(-0.09%) |
Jun 30, 2014 | 22.74 | 22.94 | 22.59 | 22.90 | 4,793,958 | +0.13(+0.57%) |
Jun 27, 2014 | 22.52 | 22.77 | 22.43 | 22.77 | 13,960,429 | +0.23(+1.02%) |
Jun 26, 2014 | 22.39 | 22.64 | 22.33 | 22.54 | 5,734,022 | +0.12(+0.54%) |
Jun 25, 2014 | 22.30 | 22.49 | 22.23 | 22.42 | 5,137,350 | +0.03(+0.13%) |
Jun 24, 2014 | 22.12 | 22.50 | 22.11 | 22.39 | 11,439,348 | +0.19(+0.86%) |
Jun 23, 2014 | 22.13 | 22.31 | 21.96 | 22.20 | 3,607,023 | -0.03(-0.13%) |
Jun 20, 2014 | 22.22 | 22.23 | 21.85 | 22.23 | 8,171,373 | +0.09(+0.41%) |
Jun 19, 2014 | 22.01 | 22.38 | 21.98 | 22.14 | 5,806,213 | +0.20(+0.89%) |
Jun 18, 2014 | 21.76 | 21.97 | 21.67 | 21.95 | 4,910,454 | +0.25(+1.13%) |
Jun 17, 2014 | 21.56 | 21.77 | 21.45 | 21.70 | 3,935,226 | +0.13(+0.60%) |
Jun 16, 2014 | 21.61 | 21.70 | 21.52 | 21.57 | 4,523,973 | -0.13(-0.60%) |
Jun 13, 2014 | 21.45 | 21.71 | 21.32 | 21.70 | 6,134,992 | +0.40(+1.88%) |
Jun 12, 2014 | 21.27 | 21.55 | 21.24 | 21.30 | 7,312,871 | +0.02(+0.09%) |
Jun 11, 2014 | 21.28 | 21.71 | 21.07 | 21.28 | 6,131,676 | -0.01(-0.05%) |
Jun 10, 2014 | 21.32 | 21.39 | 21.18 | 21.29 | 6,056,198 | -0.09(-0.42%) |
Jun 06, 2014 | 21.49 | 21.57 | 21.36 | 21.38 | 7,351,454 | -0.09(-0.42%) |
Jun 05, 2014 | 21.62 | 21.74 | 21.45 | 21.47 | 6,123,306 | -0.15(-0.69%) |
Jun 04, 2014 | 21.49 | 21.75 | 21.47 | 21.62 | 5,345,990 | -0.01(-0.05%) |
Jun 03, 2014 | 21.73 | 21.82 | 21.46 | 21.63 | 8,601,094 | -0.23(-1.05%) |
Jun 02, 2014 | 22.10 | 22.14 | 21.81 | 21.86 | 10,493,095 | -0.13(-0.59%) |
May 30, 2014 | 22.27 | 22.27 | 21.89 | 21.99 | 6,743,285 | -0.18(-0.81%) |
May 29, 2014 | 21.98 | 22.30 | 21.95 | 22.17 | 6,034,424 | +0.11(+0.50%) |
May 28, 2014 | 22.39 | 22.51 | 22.00 | 22.06 | 6,029,961 | -0.42(-1.87%) |
May 27, 2014 | 22.35 | 22.86 | 22.29 | 22.48 | 8,526,464 | +0.21(+0.94%) |
May 23, 2014 | 22.25 | 22.27 | 22.27 | 22.27 | 7,261,700 | +0.05(+0.25%) |
May 22, 2014 | 22.14 | 22.25 | 22.00 | 22.21 | 3,975,031 | +0.04(+0.20%) |
May 21, 2014 | 22.22 | 22.26 | 22.09 | 22.17 | 6,820,939 | +0.08(+0.36%) |
May 20, 2014 | 22.44 | 22.45 | 21.79 | 22.09 | 10,126,335 | -0.31(-1.38%) |
May 19, 2014 | 22.25 | 22.50 | 22.16 | 22.40 | 4,839,168 | -0.04(-0.18%) |
May 16, 2014 | 22.11 | 22.62 | 22.01 | 22.44 | 11,711,566 | +0.13(+0.58%) |
May 15, 2014 | 21.63 | 22.35 | 21.50 | 22.31 | 15,381,736 | +0.90(+4.20%) |
May 14, 2014 | 21.29 | 21.47 | 21.20 | 21.41 | 3,706,665 | +0.16(+0.75%) |
May 13, 2014 | 21.16 | 21.27 | 20.99 | 21.25 | 5,208,858 | -0.01(-0.05%) |
May 12, 2014 | 20.80 | 21.40 | 20.80 | 21.26 | 5,518,952 | +0.47(+2.26%) |
May 09, 2014 | 20.95 | 21.17 | 20.58 | 20.79 | 12,396,482 | +0.66(+3.28%) |
May 08, 2014 | 20.22 | 20.60 | 20.04 | 20.13 | 6,703,479 | -0.09(-0.45%) |
May 07, 2014 | 20.11 | 20.24 | 20.00 | 20.22 | 5,158,474 | +0.13(+0.65%) |
May 06, 2014 | 20.05 | 20.30 | 20.05 | 20.09 | 3,987,445 | -0.01(-0.05%) |
May 05, 2014 | 20.23 | 20.25 | 20.05 | 20.10 | 4,160,978 | -0.27(-1.33%) |
May 02, 2014 | 20.26 | 20.42 | 20.13 | 20.37 | 4,904,225 | +0.21(+1.04%) |