Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.42 | 22.43 | 22.07 | 22.18 | 8,484,912 | -0.29(-1.30%) |
Jul 30, 2014 | 22.50 | 22.55 | 22.40 | 22.47 | 5,875,102 | -0.03(-0.13%) |
Jul 29, 2014 | 22.50 | 22.55 | 22.48 | 22.50 | 4,931,692 | -0.00(-0.02%) |
Jul 28, 2014 | 22.52 | 22.64 | 22.45 | 22.50 | 4,714,816 | -0.07(-0.32%) |
Jul 25, 2014 | 22.46 | 22.60 | 22.40 | 22.58 | 3,362,978 | +0.07(+0.32%) |
Jul 24, 2014 | 22.43 | 22.58 | 22.38 | 22.50 | 4,320,806 | +0.20(+0.92%) |
Jul 23, 2014 | 22.36 | 22.38 | 22.17 | 22.30 | 4,261,920 | -0.16(-0.73%) |
Jul 22, 2014 | 22.52 | 22.64 | 22.40 | 22.46 | 3,991,706 | -0.04(-0.16%) |
Jul 21, 2014 | 22.56 | 22.61 | 22.48 | 22.50 | 2,684,512 | -0.18(-0.79%) |
Jul 18, 2014 | 22.57 | 22.73 | 22.45 | 22.68 | 4,549,052 | +0.16(+0.73%) |
Jul 17, 2014 | 22.61 | 22.79 | 22.50 | 22.52 | 5,150,444 | -0.25(-1.08%) |
Jul 16, 2014 | 22.56 | 22.79 | 22.42 | 22.76 | 7,613,080 | +0.27(+1.18%) |
Jul 15, 2014 | 22.75 | 22.79 | 22.38 | 22.50 | 11,228,980 | -0.25(-1.10%) |
Jul 14, 2014 | 23.16 | 23.20 | 22.74 | 22.75 | 7,066,624 | -0.33(-1.43%) |
Jul 11, 2014 | 23.12 | 23.18 | 22.59 | 23.07 | 15,236,728 | -1.00(-4.16%) |
Jul 10, 2014 | 24.09 | 24.39 | 24.05 | 24.08 | 8,078,366 | -0.43(-1.74%) |
Jul 09, 2014 | 24.85 | 24.89 | 24.43 | 24.50 | 3,626,250 | -0.25(-0.99%) |
Jul 08, 2014 | 24.86 | 24.92 | 24.63 | 24.75 | 3,128,728 | -0.13(-0.52%) |
Jul 07, 2014 | 25.09 | 25.09 | 24.79 | 24.88 | 3,673,386 | -0.16(-0.64%) |
Jul 03, 2014 | 24.75 | 25.04 | 25.04 | 25.04 | 1,444,800 | +0.38(+1.56%) |
Jul 02, 2014 | 24.61 | 24.77 | 24.57 | 24.66 | 2,092,358 | +0.01(+0.04%) |
Jul 01, 2014 | 24.79 | 24.89 | 24.58 | 24.64 | 3,610,296 | -0.10(-0.40%) |
Jun 30, 2014 | 24.76 | 24.87 | 24.54 | 24.75 | 2,099,714 | -0.06(-0.26%) |
Jun 27, 2014 | 24.69 | 24.82 | 24.59 | 24.81 | 1,328,068 | +0.13(+0.53%) |
Jun 26, 2014 | 24.57 | 24.69 | 24.43 | 24.68 | 1,583,814 | +0.06(+0.24%) |
Jun 25, 2014 | 24.52 | 24.66 | 24.40 | 24.62 | 1,496,564 | +0.04(+0.16%) |
Jun 24, 2014 | 24.85 | 25.07 | 24.52 | 24.58 | 2,219,706 | -0.34(-1.34%) |
Jun 23, 2014 | 24.95 | 25.19 | 24.84 | 24.91 | 1,281,994 | -0.05(-0.20%) |
Jun 20, 2014 | 24.91 | 25.12 | 24.77 | 24.96 | 3,808,678 | +0.18(+0.71%) |
Jun 19, 2014 | 24.86 | 24.96 | 24.66 | 24.79 | 1,899,900 | -0.09(-0.36%) |
Jun 18, 2014 | 24.80 | 24.90 | 24.57 | 24.88 | 1,819,844 | +0.08(+0.34%) |
Jun 17, 2014 | 24.61 | 24.84 | 24.51 | 24.80 | 2,192,902 | +0.08(+0.32%) |
Jun 16, 2014 | 24.68 | 24.86 | 24.50 | 24.71 | 2,036,928 | -0.07(-0.28%) |
Jun 13, 2014 | 24.87 | 25.00 | 24.70 | 24.79 | 2,425,640 | -0.03(-0.12%) |
Jun 12, 2014 | 25.18 | 25.18 | 24.61 | 24.82 | 3,577,776 | -0.52(-2.05%) |
Jun 11, 2014 | 25.17 | 25.39 | 25.17 | 25.34 | 2,280,814 | +0.02(+0.08%) |
Jun 10, 2014 | 25.21 | 25.32 | 25.11 | 25.32 | 1,587,810 | +0.34(+1.36%) |
Jun 06, 2014 | 24.96 | 25.10 | 24.82 | 24.98 | 2,041,952 | +0.15(+0.60%) |
Jun 05, 2014 | 24.71 | 24.92 | 24.50 | 24.82 | 2,458,268 | +0.12(+0.51%) |
Jun 04, 2014 | 24.62 | 25.01 | 24.52 | 24.70 | 3,345,518 | +0.18(+0.73%) |
Jun 03, 2014 | 24.48 | 24.62 | 24.39 | 24.52 | 3,218,368 | -0.03(-0.12%) |
Jun 02, 2014 | 24.42 | 24.71 | 24.38 | 24.55 | 3,395,862 | +0.18(+0.72%) |
May 30, 2014 | 24.46 | 24.51 | 24.34 | 24.38 | 2,381,292 | -0.05(-0.20%) |
May 29, 2014 | 24.25 | 24.44 | 24.16 | 24.43 | 1,856,980 | +0.18(+0.72%) |
May 28, 2014 | 24.36 | 24.43 | 24.23 | 24.25 | 1,699,240 | -0.11(-0.45%) |
May 27, 2014 | 24.27 | 24.37 | 24.20 | 24.36 | 1,984,478 | +0.13(+0.54%) |
May 23, 2014 | 24.16 | 24.23 | 24.23 | 24.23 | 1,943,000 | +0.15(+0.64%) |
May 22, 2014 | 24.06 | 24.35 | 23.93 | 24.08 | 1,249,966 | +0.03(+0.13%) |
May 21, 2014 | 23.92 | 24.09 | 23.89 | 24.05 | 1,917,180 | +0.15(+0.61%) |
May 20, 2014 | 24.21 | 24.23 | 23.73 | 23.90 | 2,553,474 | -0.46(-1.87%) |
May 19, 2014 | 23.98 | 24.49 | 23.96 | 24.36 | 2,881,104 | +0.24(+1.00%) |
May 16, 2014 | 24.10 | 24.17 | 23.68 | 24.11 | 2,939,424 | +0.04(+0.17%) |
May 15, 2014 | 24.01 | 24.16 | 23.73 | 24.07 | 3,270,312 | +0.01(+0.04%) |
May 14, 2014 | 24.05 | 24.33 | 24.00 | 24.07 | 2,489,176 | +0.04(+0.15%) |
May 13, 2014 | 24.43 | 24.57 | 24.01 | 24.03 | 4,385,488 | -0.56(-2.30%) |
May 12, 2014 | 24.18 | 24.69 | 24.17 | 24.59 | 2,615,138 | +0.47(+1.95%) |
May 09, 2014 | 24.11 | 24.18 | 23.71 | 24.12 | 4,100,562 | +0.00(+0.00%) |
May 08, 2014 | 24.30 | 24.48 | 24.02 | 24.12 | 2,684,368 | -0.15(-0.62%) |
May 07, 2014 | 24.40 | 24.48 | 24.07 | 24.27 | 2,358,674 | -0.02(-0.06%) |
May 06, 2014 | 24.34 | 24.41 | 24.18 | 24.29 | 2,927,416 | -0.07(-0.29%) |
May 05, 2014 | 24.61 | 24.72 | 24.34 | 24.36 | 3,592,150 | -0.36(-1.46%) |
May 02, 2014 | 24.84 | 24.98 | 24.67 | 24.72 | 3,227,804 | -0.04(-0.16%) |