Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.74 | 22.93 | 22.37 | 22.50 | 1,062,970 | -0.52(-2.27%) |
Jul 30, 2014 | 22.92 | 23.18 | 22.83 | 23.02 | 862,912 | +0.21(+0.94%) |
Jul 29, 2014 | 22.93 | 23.16 | 22.72 | 22.81 | 813,627 | -0.06(-0.26%) |
Jul 28, 2014 | 23.04 | 23.20 | 22.71 | 22.87 | 687,817 | -0.27(-1.18%) |
Jul 25, 2014 | 23.34 | 23.34 | 22.84 | 23.14 | 952,605 | -0.30(-1.28%) |
Jul 24, 2014 | 23.67 | 23.72 | 23.36 | 23.44 | 709,419 | -0.22(-0.94%) |
Jul 23, 2014 | 23.48 | 23.69 | 23.25 | 23.66 | 489,996 | +0.22(+0.95%) |
Jul 22, 2014 | 23.84 | 23.99 | 23.31 | 23.44 | 1,092,005 | -0.23(-0.98%) |
Jul 21, 2014 | 24.14 | 24.14 | 23.43 | 23.67 | 505,568 | +0.07(+0.29%) |
Jul 18, 2014 | 23.46 | 23.95 | 23.42 | 23.60 | 1,155,803 | +0.21(+0.92%) |
Jul 17, 2014 | 23.73 | 23.85 | 23.24 | 23.39 | 1,469,029 | -0.27(-1.16%) |
Jul 16, 2014 | 23.30 | 23.75 | 23.26 | 23.66 | 1,217,061 | +0.43(+1.84%) |
Jul 15, 2014 | 23.07 | 23.33 | 23.00 | 23.24 | 981,094 | +0.27(+1.19%) |
Jul 14, 2014 | 22.02 | 23.00 | 22.02 | 22.96 | 1,517,200 | +1.01(+4.61%) |
Jul 11, 2014 | 21.95 | 22.20 | 21.74 | 21.95 | 680,159 | +0.02(+0.08%) |
Jul 10, 2014 | 21.92 | 22.23 | 21.54 | 21.93 | 1,919,797 | -0.35(-1.58%) |
Jul 09, 2014 | 22.63 | 22.69 | 22.11 | 22.29 | 2,767,975 | -0.64(-2.80%) |
Jul 08, 2014 | 23.40 | 23.54 | 22.71 | 22.93 | 1,432,986 | -0.63(-2.69%) |
Jul 07, 2014 | 23.60 | 23.72 | 23.40 | 23.56 | 802,119 | -0.01(-0.04%) |
Jul 03, 2014 | 23.96 | 23.57 | 23.57 | 23.57 | 572,012 | -0.29(-1.22%) |
Jul 02, 2014 | 23.82 | 24.06 | 23.66 | 23.86 | 1,635,242 | +0.19(+0.80%) |
Jul 01, 2014 | 23.92 | 24.03 | 23.64 | 23.67 | 1,105,710 | -0.08(-0.32%) |
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,594 | +0.00(+0.00%) |
Jun 27, 2014 | 23.06 | 23.90 | 22.84 | 23.75 | 1,401,898 | +0.66(+2.86%) |
Jun 26, 2014 | 23.11 | 23.31 | 22.93 | 23.09 | 608,872 | +0.00(+0.00%) |
Jun 25, 2014 | 23.23 | 23.30 | 22.88 | 23.09 | 949,979 | -0.09(-0.41%) |
Jun 24, 2014 | 23.70 | 23.92 | 23.08 | 23.18 | 1,738,279 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.19 | 23.34 | 23.70 | 630,505 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.96 | 852,280 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.79 | 24.02 | 24.04 | 909,882 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.55 | 1,295,615 | +0.54(+2.25%) |
Jun 17, 2014 | 23.35 | 24.02 | 23.23 | 24.01 | 1,089,940 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.36 | 23.20 | 23.30 | 1,335,103 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.18 | 23.32 | 1,038,077 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.23 | 23.43 | 1,116,737 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.83 | 23.31 | 1,910,185 | +0.18(+0.78%) |
Jun 10, 2014 | 23.04 | 23.35 | 23.01 | 23.13 | 761,943 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.29 | 22.82 | 23.22 | 2,843,235 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,246,973 | +1.07(+4.93%) |
Jun 04, 2014 | 21.27 | 22.01 | 21.12 | 21.71 | 2,027,083 | +0.51(+2.38%) |
Jun 03, 2014 | 21.51 | 21.51 | 21.15 | 21.21 | 1,162,268 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,232 | +0.12(+0.56%) |
May 30, 2014 | 21.15 | 21.48 | 21.15 | 21.27 | 1,111,916 | -0.10(-0.48%) |
May 29, 2014 | 21.56 | 21.68 | 21.24 | 21.38 | 1,445,269 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.49 | 21.33 | 21.45 | 2,269,336 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.26 | 21.40 | 3,395,386 | +0.23(+1.09%) |
May 23, 2014 | 21.08 | 21.17 | 21.17 | 21.17 | 1,188,142 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.08 | 1,195,088 | +0.18(+0.87%) |
May 21, 2014 | 20.77 | 21.09 | 20.61 | 20.90 | 2,001,243 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.95 | 20.64 | 20.77 | 2,700,594 | +0.04(+0.21%) |
May 19, 2014 | 20.78 | 21.02 | 20.62 | 20.73 | 2,204,905 | -0.08(-0.37%) |
May 16, 2014 | 21.08 | 21.29 | 20.73 | 20.80 | 1,485,285 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.11 | 21.25 | 21.66 | 2,102,109 | -0.35(-1.60%) |
May 14, 2014 | 22.03 | 22.11 | 21.75 | 22.01 | 1,779,158 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.68 | 21.96 | 2,171,014 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.98 | 4,947,068 | -0.46(-2.06%) |
May 09, 2014 | 22.28 | 22.52 | 22.08 | 22.44 | 1,412,883 | +0.19(+0.85%) |
May 08, 2014 | 22.10 | 23.36 | 22.04 | 22.25 | 2,027,902 | -0.74(-3.21%) |
May 07, 2014 | 23.35 | 23.54 | 21.88 | 22.99 | 3,708,033 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.10 | 23.16 | 1,335,191 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.24 | 730,697 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.71 | 23.25 | 23.38 | 966,266 | +0.25(+1.07%) |