Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.48 | 20.48 | 20.10 | 20.11 | 152,733 | -0.50(-2.44%) |
Jul 30, 2014 | 20.89 | 20.91 | 20.54 | 20.61 | 145,361 | -0.13(-0.62%) |
Jul 29, 2014 | 20.80 | 20.85 | 20.73 | 20.74 | 172,197 | -0.05(-0.24%) |
Jul 28, 2014 | 21.13 | 21.13 | 20.66 | 20.79 | 385,532 | -0.05(-0.24%) |
Jul 25, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 78,455 | -0.17(-0.79%) |
Jul 24, 2014 | 21.04 | 21.08 | 20.98 | 21.01 | 135,027 | +0.02(+0.10%) |
Jul 23, 2014 | 21.14 | 21.14 | 20.84 | 20.98 | 75,652 | +0.11(+0.53%) |
Jul 22, 2014 | 20.83 | 20.91 | 20.78 | 20.87 | 235,346 | +0.18(+0.85%) |
Jul 21, 2014 | 20.70 | 20.72 | 20.59 | 20.70 | 110,939 | +0.03(+0.14%) |
Jul 18, 2014 | 20.68 | 20.72 | 20.56 | 20.67 | 80,019 | +0.05(+0.24%) |
Jul 17, 2014 | 20.96 | 20.96 | 20.57 | 20.62 | 90,474 | -0.29(-1.41%) |
Jul 16, 2014 | 20.75 | 20.91 | 20.71 | 20.91 | 77,628 | +0.33(+1.61%) |
Jul 15, 2014 | 20.69 | 20.69 | 20.47 | 20.58 | 82,152 | -0.12(-0.59%) |
Jul 14, 2014 | 20.64 | 20.73 | 20.62 | 20.70 | 78,348 | +0.19(+0.95%) |
Jul 11, 2014 | 20.72 | 20.72 | 20.48 | 20.51 | 91,192 | -0.17(-0.80%) |
Jul 10, 2014 | 20.70 | 20.80 | 20.59 | 20.67 | 104,488 | -0.22(-1.03%) |
Jul 09, 2014 | 20.87 | 20.90 | 20.77 | 20.89 | 51,414 | +0.12(+0.59%) |
Jul 08, 2014 | 20.95 | 20.95 | 20.70 | 20.77 | 103,170 | -0.02(-0.11%) |
Jul 07, 2014 | 20.89 | 20.93 | 20.77 | 20.79 | 85,763 | -0.14(-0.68%) |
Jul 03, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 105,479 | +0.06(+0.31%) |
Jul 02, 2014 | 20.93 | 20.94 | 20.83 | 20.87 | 160,796 | -0.05(-0.24%) |
Jul 01, 2014 | 21.01 | 21.16 | 20.85 | 20.92 | 152,119 | +0.04(+0.17%) |
Jun 30, 2014 | 20.88 | 20.88 | 20.78 | 20.88 | 78,955 | +0.02(+0.10%) |
Jun 27, 2014 | 20.82 | 20.86 | 20.73 | 20.86 | 106,563 | +0.01(+0.03%) |
Jun 26, 2014 | 20.85 | 20.88 | 20.65 | 20.85 | 79,081 | +0.04(+0.17%) |
Jun 25, 2014 | 20.70 | 20.84 | 20.59 | 20.82 | 947,081 | +0.12(+0.59%) |
Jun 24, 2014 | 21.18 | 21.18 | 20.63 | 20.70 | 217,160 | -0.45(-2.11%) |
Jun 23, 2014 | 21.31 | 21.31 | 21.07 | 21.14 | 134,758 | +0.08(+0.38%) |
Jun 20, 2014 | 21.06 | 21.07 | 20.93 | 21.06 | 330,637 | +0.13(+0.62%) |
Jun 19, 2014 | 20.98 | 20.98 | 20.77 | 20.93 | 173,033 | +0.14(+0.66%) |
Jun 18, 2014 | 20.68 | 20.80 | 20.61 | 20.80 | 96,858 | +0.16(+0.77%) |
Jun 17, 2014 | 20.67 | 20.67 | 20.52 | 20.64 | 299,358 | -0.02(-0.10%) |
Jun 16, 2014 | 20.59 | 20.71 | 20.58 | 20.66 | 289,322 | +0.11(+0.52%) |
Jun 13, 2014 | 20.48 | 20.57 | 20.32 | 20.55 | 137,075 | +0.19(+0.92%) |
Jun 12, 2014 | 20.43 | 20.51 | 20.34 | 20.37 | 156,409 | +0.06(+0.32%) |
Jun 11, 2014 | 20.18 | 20.33 | 20.16 | 20.30 | 244,393 | +0.09(+0.46%) |
Jun 10, 2014 | 20.25 | 20.25 | 20.16 | 20.21 | 88,421 | +0.02(+0.11%) |
Jun 06, 2014 | 20.11 | 20.22 | 20.09 | 20.18 | 83,143 | +0.16(+0.78%) |
Jun 05, 2014 | 19.88 | 20.05 | 19.86 | 20.03 | 50,913 | +0.12(+0.61%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.83 | 19.91 | 67,203 | -0.00(-0.00%) |
Jun 03, 2014 | 19.83 | 19.93 | 19.78 | 19.91 | 74,598 | +0.05(+0.25%) |
Jun 02, 2014 | 19.98 | 19.98 | 19.83 | 19.86 | 68,262 | -0.04(-0.22%) |
May 30, 2014 | 19.93 | 19.93 | 19.81 | 19.90 | 137,778 | -0.01(-0.07%) |
May 29, 2014 | 19.82 | 19.91 | 19.75 | 19.91 | 65,352 | +0.14(+0.73%) |
May 28, 2014 | 19.70 | 19.81 | 19.69 | 19.77 | 439,409 | +0.06(+0.33%) |
May 27, 2014 | 19.75 | 19.75 | 19.63 | 19.70 | 51,741 | +0.03(+0.16%) |
May 23, 2014 | 19.74 | 19.67 | 19.67 | 19.67 | 54,826 | -0.07(-0.34%) |
May 22, 2014 | 19.79 | 19.79 | 19.70 | 19.74 | 43,279 | +0.00(+0.00%) |
May 21, 2014 | 19.60 | 19.76 | 19.59 | 19.74 | 75,478 | +0.24(+1.25%) |
May 20, 2014 | 19.58 | 19.58 | 19.47 | 19.50 | 44,338 | -0.06(-0.32%) |
May 19, 2014 | 19.49 | 19.60 | 19.47 | 19.56 | 310,113 | +0.07(+0.36%) |
May 16, 2014 | 19.60 | 19.60 | 19.42 | 19.49 | 89,209 | -0.03(-0.15%) |
May 15, 2014 | 19.78 | 19.78 | 19.39 | 19.52 | 87,617 | -0.26(-1.31%) |
May 14, 2014 | 19.81 | 19.83 | 19.74 | 19.78 | 231,792 | +0.00(+0.00%) |
May 13, 2014 | 19.75 | 19.78 | 19.70 | 19.78 | 132,550 | +0.07(+0.36%) |
May 12, 2014 | 19.68 | 19.70 | 19.59 | 19.70 | 72,018 | +0.14(+0.73%) |
May 09, 2014 | 19.64 | 19.64 | 19.51 | 19.56 | 44,234 | -0.03(-0.15%) |
May 08, 2014 | 19.87 | 19.87 | 19.58 | 19.59 | 109,075 | -0.29(-1.48%) |
May 07, 2014 | 19.86 | 19.89 | 19.69 | 19.88 | 40,148 | +0.16(+0.80%) |
May 06, 2014 | 19.75 | 19.82 | 19.70 | 19.73 | 136,686 | +0.01(+0.04%) |
May 05, 2014 | 19.63 | 19.75 | 19.52 | 19.72 | 61,530 | +0.09(+0.44%) |
May 02, 2014 | 19.60 | 19.75 | 19.55 | 19.63 | 43,981 | +0.07(+0.37%) |