Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.21 | 20.34 | 20.09 | 20.14 | 795,757 | -0.21(-1.03%) |
Jul 30, 2014 | 20.37 | 20.51 | 20.26 | 20.35 | 595,605 | -0.05(-0.26%) |
Jul 29, 2014 | 20.51 | 20.54 | 20.40 | 20.40 | 492,455 | -0.15(-0.74%) |
Jul 28, 2014 | 20.38 | 20.65 | 20.26 | 20.55 | 536,644 | +0.12(+0.57%) |
Jul 25, 2014 | 20.53 | 20.60 | 20.43 | 20.44 | 600,919 | -0.15(-0.73%) |
Jul 24, 2014 | 20.75 | 20.75 | 20.56 | 20.59 | 710,873 | -0.16(-0.75%) |
Jul 23, 2014 | 20.66 | 20.74 | 20.59 | 20.74 | 636,798 | +0.13(+0.64%) |
Jul 22, 2014 | 20.60 | 20.66 | 20.56 | 20.61 | 740,800 | +0.07(+0.34%) |
Jul 21, 2014 | 20.63 | 20.63 | 20.50 | 20.54 | 760,463 | -0.08(-0.36%) |
Jul 18, 2014 | 20.54 | 20.65 | 20.47 | 20.62 | 1,029,857 | +0.16(+0.76%) |
Jul 17, 2014 | 20.41 | 20.51 | 20.30 | 20.46 | 1,522,576 | +0.05(+0.25%) |
Jul 16, 2014 | 20.40 | 20.43 | 20.29 | 20.41 | 1,495,041 | +0.03(+0.14%) |
Jul 15, 2014 | 20.38 | 20.45 | 20.30 | 20.38 | 1,259,193 | -0.01(-0.06%) |
Jul 14, 2014 | 20.27 | 20.42 | 20.25 | 20.39 | 1,139,616 | +0.13(+0.66%) |
Jul 11, 2014 | 20.36 | 20.40 | 20.13 | 20.26 | 722,859 | -0.06(-0.28%) |
Jul 10, 2014 | 20.18 | 20.40 | 20.15 | 20.32 | 664,627 | +0.03(+0.14%) |
Jul 09, 2014 | 20.29 | 20.34 | 20.17 | 20.29 | 556,586 | +0.00(+0.00%) |
Jul 08, 2014 | 20.17 | 20.31 | 20.17 | 20.29 | 740,050 | +0.09(+0.46%) |
Jul 07, 2014 | 20.07 | 20.21 | 20.07 | 20.19 | 836,648 | +0.12(+0.57%) |
Jul 03, 2014 | 20.23 | 20.08 | 20.08 | 20.08 | 918,919 | -0.16(-0.80%) |
Jul 02, 2014 | 20.35 | 20.35 | 20.16 | 20.24 | 776,280 | -0.11(-0.54%) |
Jul 01, 2014 | 20.24 | 20.40 | 20.10 | 20.35 | 1,047,130 | +0.16(+0.80%) |
Jun 30, 2014 | 20.18 | 20.26 | 20.05 | 20.19 | 1,419,246 | -0.02(-0.11%) |
Jun 27, 2014 | 20.14 | 20.28 | 20.09 | 20.21 | 2,490,128 | +0.04(+0.20%) |
Jun 26, 2014 | 20.36 | 20.41 | 20.11 | 20.17 | 949,960 | -0.19(-0.94%) |
Jun 25, 2014 | 20.44 | 20.50 | 20.30 | 20.36 | 551,980 | -0.09(-0.42%) |
Jun 24, 2014 | 20.38 | 20.50 | 20.30 | 20.45 | 698,650 | +0.06(+0.28%) |
Jun 23, 2014 | 20.52 | 20.62 | 20.37 | 20.39 | 884,201 | -0.15(-0.73%) |
Jun 20, 2014 | 20.52 | 20.59 | 20.34 | 20.54 | 1,066,546 | +0.05(+0.23%) |
Jun 19, 2014 | 20.39 | 20.56 | 20.33 | 20.49 | 953,168 | +0.07(+0.34%) |
Jun 18, 2014 | 20.26 | 20.47 | 20.15 | 20.43 | 1,471,193 | +0.15(+0.74%) |
Jun 17, 2014 | 20.19 | 20.32 | 20.07 | 20.28 | 681,701 | +0.06(+0.31%) |
Jun 16, 2014 | 20.36 | 20.41 | 20.15 | 20.21 | 583,407 | -0.15(-0.74%) |
Jun 13, 2014 | 20.41 | 20.41 | 20.17 | 20.36 | 649,723 | -0.04(-0.20%) |
Jun 12, 2014 | 20.41 | 20.45 | 20.21 | 20.40 | 664,875 | -0.05(-0.23%) |
Jun 11, 2014 | 20.62 | 20.67 | 20.38 | 20.45 | 1,093,187 | -0.21(-1.03%) |
Jun 10, 2014 | 20.79 | 20.87 | 20.62 | 20.66 | 970,164 | -0.38(-1.81%) |
Jun 06, 2014 | 21.20 | 21.20 | 20.91 | 21.04 | 790,563 | -0.12(-0.55%) |
Jun 05, 2014 | 20.80 | 21.20 | 20.80 | 21.16 | 983,012 | +0.30(+1.44%) |
Jun 04, 2014 | 20.83 | 20.92 | 20.66 | 20.86 | 560,684 | +0.01(+0.03%) |
Jun 03, 2014 | 20.80 | 20.94 | 20.77 | 20.85 | 572,645 | +0.02(+0.11%) |
Jun 02, 2014 | 20.49 | 20.88 | 20.44 | 20.83 | 1,179,912 | +0.38(+1.86%) |
May 30, 2014 | 20.40 | 20.61 | 20.40 | 20.45 | 1,845,636 | +0.03(+0.14%) |
May 29, 2014 | 20.48 | 20.52 | 20.40 | 20.42 | 1,425,557 | -0.05(-0.25%) |
May 28, 2014 | 20.57 | 20.59 | 20.34 | 20.47 | 1,280,880 | -0.13(-0.64%) |
May 27, 2014 | 20.51 | 20.66 | 20.45 | 20.60 | 838,338 | +0.19(+0.93%) |
May 23, 2014 | 20.31 | 20.41 | 20.41 | 20.41 | 626,528 | +0.06(+0.31%) |
May 22, 2014 | 20.36 | 20.42 | 20.29 | 20.35 | 611,959 | +0.00(+0.00%) |
May 21, 2014 | 20.40 | 20.53 | 20.25 | 20.35 | 1,499,429 | -0.06(-0.31%) |
May 20, 2014 | 20.54 | 20.65 | 20.38 | 20.41 | 1,266,177 | -0.09(-0.42%) |
May 19, 2014 | 20.57 | 20.63 | 20.44 | 20.50 | 837,167 | -0.09(-0.42%) |
May 16, 2014 | 20.48 | 20.59 | 20.42 | 20.59 | 1,687,346 | +0.13(+0.65%) |
May 15, 2014 | 20.55 | 20.62 | 20.37 | 20.45 | 1,031,868 | -0.10(-0.48%) |
May 14, 2014 | 20.62 | 20.64 | 20.45 | 20.55 | 1,081,460 | -0.06(-0.28%) |
May 13, 2014 | 20.76 | 20.97 | 20.59 | 20.61 | 381,059 | -0.16(-0.75%) |
May 12, 2014 | 20.74 | 20.89 | 20.67 | 20.77 | 1,239,512 | +0.07(+0.33%) |
May 09, 2014 | 20.75 | 20.77 | 20.60 | 20.70 | 710,926 | -0.05(-0.25%) |
May 08, 2014 | 20.68 | 20.84 | 20.62 | 20.75 | 828,997 | +0.05(+0.25%) |
May 07, 2014 | 20.51 | 20.73 | 20.47 | 20.70 | 1,065,361 | +0.19(+0.93%) |
May 06, 2014 | 20.58 | 20.58 | 20.45 | 20.51 | 442,514 | -0.09(-0.42%) |
May 05, 2014 | 20.46 | 20.63 | 20.41 | 20.59 | 518,911 | +0.03(+0.14%) |
May 02, 2014 | 20.49 | 20.61 | 20.38 | 20.56 | 1,058,160 | +0.05(+0.25%) |