Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.57 | 23.86 | 23.26 | 23.48 | 1,404,826 | -0.75(-3.09%) |
Jul 30, 2014 | 24.52 | 24.54 | 23.99 | 24.23 | 684,614 | -0.29(-1.17%) |
Jul 29, 2014 | 24.67 | 24.82 | 24.51 | 24.52 | 611,615 | -0.30(-1.20%) |
Jul 28, 2014 | 24.77 | 24.82 | 24.55 | 24.82 | 708,711 | +0.12(+0.50%) |
Jul 25, 2014 | 24.55 | 24.79 | 24.55 | 24.69 | 945,638 | -0.22(-0.89%) |
Jul 24, 2014 | 24.75 | 24.95 | 24.53 | 24.91 | 1,574,268 | +0.26(+1.05%) |
Jul 23, 2014 | 25.03 | 25.05 | 24.57 | 24.65 | 897,956 | -0.63(-2.50%) |
Jul 22, 2014 | 25.13 | 25.32 | 25.01 | 25.29 | 995,681 | +0.36(+1.46%) |
Jul 21, 2014 | 24.49 | 24.95 | 24.41 | 24.92 | 786,746 | +0.43(+1.76%) |
Jul 18, 2014 | 24.50 | 24.75 | 24.33 | 24.49 | 887,065 | +0.77(+3.23%) |
Jul 17, 2014 | 23.90 | 24.13 | 23.65 | 23.72 | 980,641 | -0.31(-1.28%) |
Jul 16, 2014 | 24.10 | 24.21 | 23.87 | 24.03 | 1,074,955 | +0.13(+0.56%) |
Jul 15, 2014 | 23.92 | 24.11 | 23.88 | 23.90 | 761,521 | -0.23(-0.95%) |
Jul 14, 2014 | 23.86 | 24.16 | 23.62 | 24.13 | 991,556 | +0.33(+1.37%) |
Jul 11, 2014 | 23.64 | 23.89 | 23.58 | 23.80 | 882,464 | +0.12(+0.53%) |
Jul 10, 2014 | 23.66 | 23.70 | 23.43 | 23.68 | 1,263,308 | -0.06(-0.24%) |
Jul 09, 2014 | 23.51 | 23.87 | 23.47 | 23.73 | 1,197,036 | +0.35(+1.48%) |
Jul 08, 2014 | 23.36 | 23.60 | 23.33 | 23.39 | 847,853 | +0.02(+0.08%) |
Jul 07, 2014 | 23.61 | 23.61 | 23.24 | 23.37 | 802,151 | +0.14(+0.62%) |
Jul 03, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 562,830 | +0.28(+1.21%) |
Jul 02, 2014 | 23.00 | 23.12 | 22.86 | 22.95 | 676,692 | -0.11(-0.50%) |
Jul 01, 2014 | 23.16 | 23.40 | 23.01 | 23.06 | 965,361 | -0.06(-0.28%) |
Jun 30, 2014 | 22.82 | 23.15 | 22.69 | 23.13 | 1,521,267 | +0.10(+0.45%) |
Jun 27, 2014 | 22.71 | 23.07 | 22.70 | 23.02 | 1,100,006 | +0.32(+1.43%) |
Jun 26, 2014 | 22.66 | 22.71 | 22.40 | 22.70 | 1,340,209 | -0.15(-0.67%) |
Jun 25, 2014 | 23.11 | 23.24 | 22.76 | 22.85 | 3,131,760 | +0.19(+0.84%) |
Jun 24, 2014 | 22.32 | 22.92 | 22.30 | 22.66 | 1,846,377 | +0.20(+0.89%) |
Jun 23, 2014 | 22.34 | 22.62 | 22.34 | 22.46 | 1,055,142 | -0.08(-0.34%) |
Jun 20, 2014 | 22.48 | 22.57 | 22.25 | 22.54 | 1,618,272 | +0.15(+0.68%) |
Jun 19, 2014 | 22.53 | 22.57 | 22.25 | 22.39 | 1,209,384 | -0.10(-0.42%) |
Jun 18, 2014 | 22.36 | 22.50 | 22.12 | 22.48 | 1,389,563 | +0.15(+0.68%) |
Jun 17, 2014 | 22.34 | 22.42 | 22.15 | 22.33 | 1,099,892 | -0.15(-0.68%) |
Jun 16, 2014 | 22.39 | 22.57 | 22.31 | 22.48 | 1,684,818 | +0.13(+0.60%) |
Jun 13, 2014 | 22.42 | 22.45 | 22.20 | 22.35 | 742,603 | +0.11(+0.51%) |
Jun 12, 2014 | 22.28 | 22.51 | 22.17 | 22.23 | 1,037,333 | -0.15(-0.68%) |
Jun 11, 2014 | 22.82 | 22.82 | 22.32 | 22.39 | 1,001,561 | -0.05(-0.21%) |
Jun 10, 2014 | 22.34 | 22.50 | 22.20 | 22.43 | 1,316,323 | +0.76(+3.51%) |
Jun 06, 2014 | 21.82 | 21.82 | 21.51 | 21.67 | 1,246,268 | +0.58(+2.75%) |
Jun 05, 2014 | 21.27 | 21.39 | 21.07 | 21.09 | 1,141,657 | +0.09(+0.41%) |
Jun 04, 2014 | 21.16 | 21.17 | 20.87 | 21.01 | 1,216,385 | -0.11(-0.54%) |
Jun 03, 2014 | 20.66 | 21.19 | 20.62 | 21.12 | 2,712,227 | +0.61(+2.97%) |
Jun 02, 2014 | 20.52 | 20.61 | 20.39 | 20.51 | 2,331,497 | -0.02(-0.09%) |
May 30, 2014 | 20.63 | 20.79 | 20.43 | 20.53 | 1,484,464 | -0.43(-2.04%) |
May 29, 2014 | 21.28 | 21.39 | 20.94 | 20.96 | 1,503,917 | -0.26(-1.21%) |
May 28, 2014 | 21.15 | 21.30 | 21.03 | 21.22 | 1,714,390 | +0.10(+0.50%) |
May 27, 2014 | 21.49 | 21.55 | 21.05 | 21.11 | 1,353,447 | -0.25(-1.16%) |
May 23, 2014 | 21.55 | 21.36 | 21.36 | 21.36 | 999,723 | -0.35(-1.60%) |
May 22, 2014 | 21.62 | 21.81 | 21.45 | 21.71 | 775,179 | +0.32(+1.49%) |
May 21, 2014 | 21.50 | 21.61 | 21.35 | 21.39 | 1,041,566 | -0.09(-0.40%) |
May 20, 2014 | 21.86 | 22.03 | 21.22 | 21.47 | 2,120,746 | -0.46(-2.08%) |
May 19, 2014 | 22.27 | 22.29 | 21.84 | 21.93 | 1,624,424 | -0.49(-2.16%) |
May 16, 2014 | 22.45 | 22.52 | 22.26 | 22.41 | 1,040,091 | +0.14(+0.64%) |
May 15, 2014 | 22.33 | 22.38 | 22.12 | 22.27 | 937,246 | -0.20(-0.89%) |
May 14, 2014 | 22.40 | 22.61 | 22.32 | 22.47 | 1,199,580 | +0.10(+0.43%) |
May 13, 2014 | 22.39 | 22.59 | 22.29 | 22.38 | 1,502,451 | -0.15(-0.68%) |
May 12, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 1,229,838 | +0.22(+0.98%) |
May 09, 2014 | 22.19 | 22.34 | 21.95 | 22.31 | 1,282,693 | +0.19(+0.86%) |
May 08, 2014 | 22.16 | 22.38 | 22.07 | 22.12 | 944,379 | -0.15(-0.68%) |
May 07, 2014 | 22.05 | 22.28 | 21.88 | 22.27 | 1,075,380 | +0.15(+0.69%) |
May 06, 2014 | 21.87 | 22.17 | 21.81 | 22.12 | 999,213 | +0.34(+1.57%) |
May 05, 2014 | 21.59 | 22.06 | 21.52 | 21.78 | 1,356,211 | -0.06(-0.26%) |
May 02, 2014 | 21.49 | 21.83 | 21.21 | 21.83 | 1,624,058 | +0.26(+1.19%) |