Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.83 | 23.02 | 22.46 | 22.59 | 1,058,929 | -0.52(-2.27%) |
Jul 30, 2014 | 23.01 | 23.26 | 22.91 | 23.11 | 859,632 | +0.22(+0.94%) |
Jul 29, 2014 | 23.02 | 23.25 | 22.80 | 22.89 | 810,534 | -0.06(-0.26%) |
Jul 28, 2014 | 23.13 | 23.29 | 22.79 | 22.96 | 685,203 | -0.28(-1.19%) |
Jul 25, 2014 | 23.43 | 23.43 | 22.93 | 23.23 | 948,984 | -0.30(-1.28%) |
Jul 24, 2014 | 23.76 | 23.82 | 23.45 | 23.53 | 706,722 | -0.22(-0.94%) |
Jul 23, 2014 | 23.57 | 23.78 | 23.34 | 23.76 | 488,133 | +0.22(+0.95%) |
Jul 22, 2014 | 23.93 | 24.08 | 23.40 | 23.53 | 1,087,854 | -0.23(-0.98%) |
Jul 21, 2014 | 24.24 | 24.24 | 23.52 | 23.76 | 503,646 | +0.07(+0.29%) |
Jul 18, 2014 | 23.55 | 24.04 | 23.51 | 23.69 | 1,151,409 | +0.21(+0.92%) |
Jul 17, 2014 | 23.82 | 23.94 | 23.33 | 23.48 | 1,463,445 | -0.28(-1.16%) |
Jul 16, 2014 | 23.39 | 23.84 | 23.35 | 23.76 | 1,212,435 | +0.43(+1.84%) |
Jul 15, 2014 | 23.16 | 23.42 | 23.09 | 23.33 | 977,364 | +0.28(+1.19%) |
Jul 14, 2014 | 22.10 | 23.08 | 22.10 | 23.05 | 1,511,433 | +1.01(+4.61%) |
Jul 11, 2014 | 22.04 | 22.28 | 21.82 | 22.04 | 677,573 | +0.02(+0.08%) |
Jul 10, 2014 | 22.00 | 22.31 | 21.62 | 22.02 | 1,912,499 | -0.35(-1.58%) |
Jul 09, 2014 | 22.71 | 22.77 | 22.19 | 22.37 | 2,757,452 | -0.65(-2.80%) |
Jul 08, 2014 | 23.49 | 23.63 | 22.79 | 23.02 | 1,427,538 | -0.64(-2.69%) |
Jul 07, 2014 | 23.69 | 23.81 | 23.49 | 23.65 | 799,070 | -0.01(-0.04%) |
Jul 03, 2014 | 24.06 | 23.66 | 23.66 | 23.66 | 569,837 | -0.29(-1.22%) |
Jul 02, 2014 | 23.91 | 24.15 | 23.76 | 23.95 | 1,629,025 | +0.19(+0.80%) |
Jul 01, 2014 | 24.01 | 24.12 | 23.73 | 23.76 | 1,101,506 | -0.08(-0.32%) |
Jun 30, 2014 | 23.90 | 24.08 | 23.64 | 23.84 | 1,845,551 | +0.00(+0.00%) |
Jun 27, 2014 | 23.14 | 24.00 | 22.93 | 23.84 | 1,396,569 | +0.66(+2.86%) |
Jun 26, 2014 | 23.20 | 23.40 | 23.02 | 23.18 | 606,558 | +0.00(+0.00%) |
Jun 25, 2014 | 23.32 | 23.39 | 22.96 | 23.18 | 946,368 | -0.09(-0.41%) |
Jun 24, 2014 | 23.79 | 24.01 | 23.17 | 23.27 | 1,731,671 | -0.52(-2.17%) |
Jun 23, 2014 | 24.18 | 24.28 | 23.43 | 23.79 | 628,108 | -0.26(-1.07%) |
Jun 20, 2014 | 24.26 | 24.31 | 23.96 | 24.05 | 849,041 | -0.09(-0.36%) |
Jun 19, 2014 | 24.73 | 24.88 | 24.11 | 24.13 | 906,423 | -0.51(-2.06%) |
Jun 18, 2014 | 24.01 | 24.72 | 23.77 | 24.64 | 1,290,690 | +0.54(+2.25%) |
Jun 17, 2014 | 23.44 | 24.11 | 23.32 | 24.10 | 1,085,797 | +0.71(+3.01%) |
Jun 16, 2014 | 23.42 | 23.45 | 23.29 | 23.39 | 1,330,027 | -0.02(-0.07%) |
Jun 13, 2014 | 23.54 | 23.54 | 23.26 | 23.41 | 1,034,130 | -0.11(-0.48%) |
Jun 12, 2014 | 23.39 | 23.64 | 23.32 | 23.52 | 1,112,491 | +0.12(+0.51%) |
Jun 11, 2014 | 23.18 | 23.95 | 22.91 | 23.40 | 1,902,923 | +0.18(+0.78%) |
Jun 10, 2014 | 23.13 | 23.44 | 23.09 | 23.22 | 759,047 | -0.09(-0.37%) |
Jun 06, 2014 | 22.92 | 23.38 | 22.90 | 23.31 | 2,832,426 | +0.44(+1.92%) |
Jun 05, 2014 | 21.90 | 23.00 | 21.79 | 22.87 | 2,238,431 | +1.07(+4.93%) |
Jun 04, 2014 | 21.35 | 22.10 | 21.20 | 21.79 | 2,019,377 | +0.51(+2.38%) |
Jun 03, 2014 | 21.59 | 21.59 | 21.23 | 21.29 | 1,157,849 | -0.19(-0.88%) |
Jun 02, 2014 | 21.32 | 21.61 | 21.30 | 21.48 | 911,753 | +0.12(+0.56%) |
May 30, 2014 | 21.23 | 21.56 | 21.23 | 21.36 | 1,107,689 | -0.10(-0.48%) |
May 29, 2014 | 21.64 | 21.76 | 21.32 | 21.46 | 1,439,774 | -0.07(-0.32%) |
May 28, 2014 | 21.50 | 21.57 | 21.42 | 21.53 | 2,260,710 | +0.04(+0.20%) |
May 27, 2014 | 21.38 | 22.22 | 21.34 | 21.48 | 3,382,479 | +0.23(+1.09%) |
May 23, 2014 | 21.16 | 21.25 | 21.25 | 21.25 | 1,183,625 | +0.09(+0.44%) |
May 22, 2014 | 21.07 | 21.24 | 20.94 | 21.16 | 1,190,544 | +0.18(+0.87%) |
May 21, 2014 | 20.85 | 21.17 | 20.69 | 20.98 | 1,993,636 | +0.13(+0.62%) |
May 20, 2014 | 20.88 | 21.03 | 20.72 | 20.85 | 2,690,327 | +0.04(+0.21%) |
May 19, 2014 | 20.86 | 21.10 | 20.70 | 20.81 | 2,196,523 | -0.08(-0.37%) |
May 16, 2014 | 21.16 | 21.37 | 20.81 | 20.88 | 1,479,639 | -0.86(-3.96%) |
May 15, 2014 | 22.15 | 22.19 | 21.33 | 21.74 | 2,094,118 | -0.35(-1.60%) |
May 14, 2014 | 22.11 | 22.19 | 21.83 | 22.10 | 1,772,394 | +0.05(+0.23%) |
May 13, 2014 | 22.04 | 22.14 | 21.76 | 22.04 | 2,162,760 | -0.02(-0.08%) |
May 12, 2014 | 22.33 | 22.40 | 21.43 | 22.06 | 4,928,261 | -0.46(-2.06%) |
May 09, 2014 | 22.36 | 22.60 | 22.16 | 22.53 | 1,407,512 | +0.19(+0.85%) |
May 08, 2014 | 22.18 | 23.45 | 22.12 | 22.34 | 2,020,193 | -0.74(-3.21%) |
May 07, 2014 | 23.44 | 23.63 | 21.97 | 23.08 | 3,693,937 | -0.17(-0.74%) |
May 06, 2014 | 23.45 | 23.59 | 23.19 | 23.25 | 1,330,116 | -0.08(-0.33%) |
May 05, 2014 | 23.22 | 23.53 | 23.10 | 23.33 | 727,919 | -0.15(-0.62%) |
May 02, 2014 | 23.42 | 23.80 | 23.33 | 23.47 | 962,593 | +0.25(+1.07%) |