Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.71 | 24.00 | 23.40 | 23.62 | 1,396,715 | -0.75(-3.09%) |
Jul 30, 2014 | 24.66 | 24.68 | 24.13 | 24.37 | 680,661 | -0.29(-1.17%) |
Jul 29, 2014 | 24.82 | 24.96 | 24.65 | 24.66 | 608,084 | -0.30(-1.20%) |
Jul 28, 2014 | 24.91 | 24.96 | 24.69 | 24.96 | 704,619 | +0.13(+0.50%) |
Jul 25, 2014 | 24.69 | 24.93 | 24.69 | 24.84 | 940,178 | -0.22(-0.88%) |
Jul 24, 2014 | 24.89 | 25.10 | 24.67 | 25.06 | 1,565,180 | +0.26(+1.05%) |
Jul 23, 2014 | 25.17 | 25.19 | 24.71 | 24.80 | 892,772 | -0.64(-2.50%) |
Jul 22, 2014 | 25.28 | 25.47 | 25.15 | 25.43 | 989,933 | +0.37(+1.46%) |
Jul 21, 2014 | 24.63 | 25.10 | 24.55 | 25.07 | 782,204 | +0.43(+1.76%) |
Jul 18, 2014 | 24.64 | 24.89 | 24.47 | 24.63 | 881,943 | +0.77(+3.23%) |
Jul 17, 2014 | 24.04 | 24.27 | 23.78 | 23.86 | 974,979 | -0.31(-1.28%) |
Jul 16, 2014 | 24.24 | 24.35 | 24.01 | 24.17 | 1,068,749 | +0.14(+0.56%) |
Jul 15, 2014 | 24.05 | 24.25 | 24.02 | 24.04 | 757,124 | -0.23(-0.95%) |
Jul 14, 2014 | 24.00 | 24.31 | 23.76 | 24.27 | 985,831 | +0.33(+1.37%) |
Jul 11, 2014 | 23.78 | 24.03 | 23.72 | 23.94 | 877,369 | +0.13(+0.53%) |
Jul 10, 2014 | 23.79 | 23.84 | 23.56 | 23.81 | 1,256,014 | -0.06(-0.24%) |
Jul 09, 2014 | 23.65 | 24.01 | 23.61 | 23.87 | 1,190,126 | +0.35(+1.48%) |
Jul 08, 2014 | 23.50 | 23.74 | 23.47 | 23.52 | 842,958 | +0.02(+0.08%) |
Jul 07, 2014 | 23.75 | 23.75 | 23.37 | 23.51 | 797,520 | +0.14(+0.62%) |
Jul 03, 2014 | 22.82 | 23.36 | 23.36 | 23.36 | 559,580 | +0.28(+1.21%) |
Jul 02, 2014 | 23.13 | 23.25 | 22.99 | 23.08 | 672,786 | -0.12(-0.50%) |
Jul 01, 2014 | 23.29 | 23.53 | 23.14 | 23.20 | 959,788 | -0.06(-0.27%) |
Jun 30, 2014 | 22.95 | 23.28 | 22.82 | 23.26 | 1,512,721 | +0.11(+0.45%) |
Jun 27, 2014 | 22.84 | 23.20 | 22.83 | 23.15 | 1,093,827 | +0.33(+1.43%) |
Jun 26, 2014 | 22.79 | 22.84 | 22.53 | 22.83 | 1,332,680 | -0.15(-0.67%) |
Jun 25, 2014 | 23.24 | 23.37 | 22.89 | 22.98 | 3,114,167 | +0.19(+0.84%) |
Jun 24, 2014 | 22.45 | 23.05 | 22.43 | 22.79 | 1,836,005 | +0.20(+0.89%) |
Jun 23, 2014 | 22.46 | 22.75 | 22.46 | 22.59 | 1,049,215 | -0.08(-0.34%) |
Jun 20, 2014 | 22.61 | 22.69 | 22.38 | 22.67 | 1,609,181 | +0.15(+0.68%) |
Jun 19, 2014 | 22.66 | 22.69 | 22.38 | 22.51 | 1,202,590 | -0.10(-0.42%) |
Jun 18, 2014 | 22.48 | 22.63 | 22.24 | 22.61 | 1,381,757 | +0.15(+0.68%) |
Jun 17, 2014 | 22.46 | 22.55 | 22.27 | 22.45 | 1,093,713 | -0.15(-0.68%) |
Jun 16, 2014 | 22.51 | 22.69 | 22.44 | 22.61 | 1,675,354 | +0.13(+0.60%) |
Jun 13, 2014 | 22.55 | 22.58 | 22.33 | 22.47 | 738,432 | +0.11(+0.51%) |
Jun 12, 2014 | 22.41 | 22.64 | 22.29 | 22.36 | 1,031,505 | -0.15(-0.68%) |
Jun 11, 2014 | 22.95 | 22.95 | 22.45 | 22.51 | 995,935 | -0.05(-0.21%) |
Jun 10, 2014 | 22.46 | 22.63 | 22.33 | 22.56 | 1,308,928 | +0.77(+3.51%) |
Jun 06, 2014 | 21.95 | 21.95 | 21.63 | 21.79 | 1,239,267 | +0.58(+2.75%) |
Jun 05, 2014 | 21.39 | 21.51 | 21.19 | 21.21 | 1,135,243 | +0.09(+0.41%) |
Jun 04, 2014 | 21.28 | 21.29 | 20.99 | 21.12 | 1,209,552 | -0.11(-0.54%) |
Jun 03, 2014 | 20.78 | 21.31 | 20.73 | 21.24 | 2,696,991 | +0.61(+2.97%) |
Jun 02, 2014 | 20.64 | 20.72 | 20.50 | 20.63 | 2,318,399 | -0.02(-0.09%) |
May 30, 2014 | 20.74 | 20.90 | 20.54 | 20.65 | 1,476,125 | -0.43(-2.04%) |
May 29, 2014 | 21.40 | 21.51 | 21.06 | 21.08 | 1,495,468 | -0.26(-1.21%) |
May 28, 2014 | 21.27 | 21.42 | 21.14 | 21.34 | 1,704,759 | +0.11(+0.50%) |
May 27, 2014 | 21.61 | 21.67 | 21.17 | 21.23 | 1,345,843 | -0.25(-1.16%) |
May 23, 2014 | 21.67 | 21.48 | 21.48 | 21.48 | 994,107 | -0.35(-1.60%) |
May 22, 2014 | 21.75 | 21.93 | 21.57 | 21.83 | 770,824 | +0.32(+1.49%) |
May 21, 2014 | 21.62 | 21.73 | 21.47 | 21.51 | 1,035,715 | -0.09(-0.40%) |
May 20, 2014 | 21.99 | 22.16 | 21.34 | 21.59 | 2,108,833 | -0.46(-2.08%) |
May 19, 2014 | 22.40 | 22.42 | 21.97 | 22.05 | 1,615,299 | -0.49(-2.16%) |
May 16, 2014 | 22.58 | 22.65 | 22.38 | 22.54 | 1,034,248 | +0.14(+0.64%) |
May 15, 2014 | 22.45 | 22.50 | 22.24 | 22.40 | 931,981 | -0.20(-0.89%) |
May 14, 2014 | 22.52 | 22.74 | 22.45 | 22.60 | 1,192,841 | +0.10(+0.43%) |
May 13, 2014 | 22.51 | 22.72 | 22.42 | 22.50 | 1,494,010 | -0.15(-0.68%) |
May 12, 2014 | 22.44 | 22.66 | 22.43 | 22.66 | 1,222,929 | +0.22(+0.98%) |
May 09, 2014 | 22.31 | 22.46 | 22.07 | 22.44 | 1,275,488 | +0.19(+0.86%) |
May 08, 2014 | 22.28 | 22.50 | 22.19 | 22.24 | 939,074 | -0.15(-0.68%) |
May 07, 2014 | 22.18 | 22.41 | 22.00 | 22.40 | 1,069,339 | +0.15(+0.69%) |
May 06, 2014 | 22.00 | 22.29 | 21.93 | 22.24 | 993,600 | +0.34(+1.57%) |
May 05, 2014 | 21.71 | 22.19 | 21.64 | 21.90 | 1,348,592 | -0.06(-0.26%) |
May 02, 2014 | 21.61 | 21.96 | 21.33 | 21.96 | 1,614,935 | +0.26(+1.19%) |