Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.78 | 18.78 | 18.38 | 18.51 | 375,924 | -0.53(-2.78%) |
Jul 30, 2014 | 19.11 | 19.35 | 18.80 | 19.04 | 358,013 | -0.09(-0.49%) |
Jul 29, 2014 | 18.63 | 19.26 | 17.75 | 19.13 | 512,529 | -0.07(-0.36%) |
Jul 28, 2014 | 19.26 | 19.48 | 19.13 | 19.20 | 235,568 | -0.08(-0.40%) |
Jul 25, 2014 | 19.22 | 19.36 | 19.05 | 19.28 | 193,630 | -0.11(-0.56%) |
Jul 24, 2014 | 19.15 | 19.65 | 19.10 | 19.39 | 256,646 | +0.25(+1.30%) |
Jul 23, 2014 | 18.86 | 19.22 | 18.77 | 19.14 | 148,265 | +0.33(+1.74%) |
Jul 22, 2014 | 19.30 | 19.30 | 18.76 | 18.81 | 191,552 | -0.36(-1.87%) |
Jul 21, 2014 | 19.15 | 19.30 | 18.98 | 19.17 | 133,531 | -0.18(-0.92%) |
Jul 18, 2014 | 19.14 | 19.36 | 19.14 | 19.35 | 266,724 | +0.18(+0.93%) |
Jul 17, 2014 | 19.33 | 19.49 | 18.78 | 19.17 | 322,776 | -0.28(-1.44%) |
Jul 16, 2014 | 19.81 | 19.81 | 19.43 | 19.45 | 138,599 | -0.24(-1.22%) |
Jul 15, 2014 | 19.85 | 19.92 | 19.67 | 19.69 | 154,004 | -0.10(-0.51%) |
Jul 14, 2014 | 19.78 | 19.92 | 19.58 | 19.79 | 223,736 | +0.23(+1.19%) |
Jul 11, 2014 | 19.76 | 19.92 | 19.45 | 19.56 | 179,574 | -0.26(-1.33%) |
Jul 10, 2014 | 19.69 | 19.92 | 19.47 | 19.82 | 139,874 | -0.22(-1.09%) |
Jul 09, 2014 | 20.24 | 20.36 | 19.95 | 20.04 | 127,019 | -0.18(-0.88%) |
Jul 08, 2014 | 20.20 | 20.24 | 19.97 | 20.22 | 325,121 | -0.04(-0.19%) |
Jul 07, 2014 | 20.68 | 20.77 | 20.16 | 20.26 | 188,723 | -0.51(-2.47%) |
Jul 03, 2014 | 20.51 | 20.77 | 20.77 | 20.77 | 96,703 | +0.37(+1.83%) |
Jul 02, 2014 | 21.00 | 21.07 | 20.39 | 20.40 | 275,711 | -0.67(-3.17%) |
Jul 01, 2014 | 20.63 | 21.14 | 20.63 | 21.07 | 274,551 | +0.44(+2.11%) |
Jun 30, 2014 | 20.69 | 20.88 | 20.47 | 20.63 | 312,465 | -0.08(-0.38%) |
Jun 27, 2014 | 20.25 | 20.74 | 20.25 | 20.71 | 1,009,301 | +0.34(+1.67%) |
Jun 26, 2014 | 20.64 | 20.79 | 20.28 | 20.37 | 274,084 | -0.24(-1.16%) |
Jun 25, 2014 | 20.51 | 20.84 | 20.44 | 20.61 | 227,599 | +0.02(+0.11%) |
Jun 24, 2014 | 20.70 | 21.12 | 20.57 | 20.58 | 313,687 | -0.19(-0.90%) |
Jun 23, 2014 | 20.82 | 20.86 | 20.51 | 20.77 | 266,718 | +0.05(+0.22%) |
Jun 20, 2014 | 20.91 | 21.11 | 20.70 | 20.72 | 619,904 | -0.09(-0.45%) |
Jun 19, 2014 | 20.95 | 21.02 | 20.72 | 20.82 | 278,104 | -0.12(-0.59%) |
Jun 18, 2014 | 20.94 | 21.01 | 20.72 | 20.94 | 179,300 | +0.03(+0.15%) |
Jun 17, 2014 | 20.54 | 20.92 | 20.52 | 20.91 | 286,617 | +0.29(+1.43%) |
Jun 16, 2014 | 20.38 | 20.64 | 20.35 | 20.62 | 148,304 | +0.15(+0.76%) |
Jun 13, 2014 | 20.55 | 20.60 | 20.22 | 20.46 | 143,051 | -0.01(-0.04%) |
Jun 12, 2014 | 20.43 | 20.51 | 20.24 | 20.47 | 327,386 | -0.04(-0.19%) |
Jun 11, 2014 | 20.47 | 20.63 | 20.35 | 20.51 | 431,317 | -0.09(-0.41%) |
Jun 10, 2014 | 20.87 | 20.98 | 20.52 | 20.59 | 243,117 | -0.33(-1.59%) |
Jun 06, 2014 | 20.95 | 21.29 | 20.82 | 20.93 | 162,999 | +0.07(+0.33%) |
Jun 05, 2014 | 20.20 | 20.90 | 20.14 | 20.86 | 167,809 | +0.68(+3.38%) |
Jun 04, 2014 | 20.32 | 20.56 | 20.17 | 20.17 | 349,499 | -0.20(-0.99%) |
Jun 03, 2014 | 20.23 | 20.51 | 20.14 | 20.38 | 495,932 | +0.09(+0.42%) |
Jun 02, 2014 | 20.46 | 20.46 | 19.99 | 20.29 | 369,786 | -0.09(-0.46%) |
May 30, 2014 | 20.29 | 20.50 | 20.06 | 20.38 | 530,059 | +0.11(+0.54%) |
May 29, 2014 | 20.24 | 20.35 | 20.11 | 20.27 | 110,294 | +0.06(+0.31%) |
May 28, 2014 | 20.25 | 20.28 | 20.10 | 20.21 | 206,394 | -0.07(-0.34%) |
May 27, 2014 | 20.27 | 20.43 | 20.16 | 20.28 | 230,938 | +0.02(+0.08%) |
May 23, 2014 | 20.07 | 20.27 | 20.27 | 20.27 | 150,561 | +0.09(+0.42%) |
May 22, 2014 | 19.98 | 20.19 | 19.86 | 20.18 | 93,353 | +0.22(+1.13%) |
May 21, 2014 | 19.91 | 20.17 | 19.76 | 19.96 | 259,724 | +0.06(+0.31%) |
May 20, 2014 | 20.24 | 20.24 | 19.77 | 19.90 | 438,246 | -0.40(-1.98%) |
May 19, 2014 | 19.90 | 20.58 | 19.88 | 20.30 | 213,777 | +0.28(+1.39%) |
May 16, 2014 | 19.87 | 20.07 | 19.83 | 20.02 | 176,174 | +0.10(+0.51%) |
May 15, 2014 | 20.03 | 20.25 | 19.72 | 19.92 | 575,027 | -0.20(-1.00%) |
May 14, 2014 | 20.24 | 20.33 | 20.07 | 20.12 | 305,222 | -0.19(-0.92%) |
May 13, 2014 | 20.61 | 20.72 | 20.19 | 20.31 | 178,028 | -0.36(-1.72%) |
May 12, 2014 | 20.29 | 20.82 | 20.29 | 20.66 | 332,125 | +0.40(+1.99%) |
May 09, 2014 | 20.03 | 20.30 | 19.94 | 20.26 | 258,240 | +0.13(+0.65%) |
May 08, 2014 | 20.20 | 20.56 | 20.00 | 20.13 | 256,559 | -0.06(-0.31%) |
May 07, 2014 | 20.10 | 20.20 | 19.83 | 20.19 | 267,961 | +0.10(+0.50%) |
May 06, 2014 | 20.10 | 20.21 | 19.94 | 20.09 | 486,592 | -0.01(-0.04%) |
May 05, 2014 | 20.14 | 20.30 | 19.64 | 20.10 | 342,371 | -0.24(-1.18%) |
May 02, 2014 | 20.46 | 20.64 | 20.08 | 20.34 | 412,538 | +0.05(+0.27%) |