Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.81 | 20.07 | 19.70 | 19.73 | 945,877 | -0.26(-1.30%) |
Jul 30, 2014 | 19.83 | 20.12 | 19.79 | 19.99 | 768,787 | +0.27(+1.37%) |
Jul 29, 2014 | 19.71 | 19.89 | 19.60 | 19.72 | 957,037 | +0.04(+0.20%) |
Jul 28, 2014 | 19.87 | 19.90 | 19.54 | 19.68 | 1,305,458 | -0.17(-0.86%) |
Jul 25, 2014 | 19.98 | 20.09 | 19.78 | 19.85 | 1,327,933 | -0.23(-1.15%) |
Jul 24, 2014 | 20.44 | 20.48 | 19.97 | 20.08 | 1,936,430 | -0.18(-0.89%) |
Jul 23, 2014 | 20.77 | 20.85 | 20.17 | 20.26 | 1,361,957 | -0.57(-2.74%) |
Jul 22, 2014 | 20.67 | 20.99 | 20.61 | 20.83 | 999,209 | +0.28(+1.36%) |
Jul 21, 2014 | 20.54 | 20.85 | 20.37 | 20.55 | 1,434,006 | -0.08(-0.39%) |
Jul 18, 2014 | 20.02 | 20.65 | 20.02 | 20.63 | 1,855,024 | +0.66(+3.30%) |
Jul 17, 2014 | 19.93 | 20.18 | 19.84 | 19.97 | 1,611,626 | -0.04(-0.20%) |
Jul 16, 2014 | 20.25 | 20.39 | 19.97 | 20.01 | 1,390,687 | -0.08(-0.40%) |
Jul 15, 2014 | 20.11 | 20.33 | 19.95 | 20.09 | 1,844,110 | -0.08(-0.40%) |
Jul 14, 2014 | 20.23 | 20.45 | 20.10 | 20.17 | 1,469,021 | -0.01(-0.05%) |
Jul 11, 2014 | 20.33 | 20.33 | 19.99 | 20.18 | 1,254,456 | +0.09(+0.45%) |
Jul 10, 2014 | 19.74 | 20.22 | 19.67 | 20.09 | 1,630,523 | -0.05(-0.25%) |
Jul 09, 2014 | 20.02 | 20.27 | 19.97 | 20.14 | 1,414,391 | +0.16(+0.80%) |
Jul 08, 2014 | 20.50 | 20.58 | 19.81 | 19.98 | 2,375,715 | -0.61(-2.96%) |
Jul 07, 2014 | 20.56 | 20.76 | 20.50 | 20.59 | 2,686,556 | -0.11(-0.53%) |
Jul 03, 2014 | 20.42 | 20.70 | 20.70 | 20.70 | 1,244,800 | +0.30(+1.47%) |
Jul 02, 2014 | 19.96 | 20.75 | 19.93 | 20.40 | 2,688,348 | +0.42(+2.10%) |
Jul 01, 2014 | 19.80 | 20.00 | 19.75 | 19.98 | 2,185,337 | +0.23(+1.16%) |
Jun 30, 2014 | 19.64 | 19.89 | 19.57 | 19.75 | 1,415,540 | +0.05(+0.25%) |
Jun 27, 2014 | 19.51 | 19.81 | 19.51 | 19.70 | 3,448,422 | +0.03(+0.15%) |
Jun 26, 2014 | 19.05 | 19.68 | 19.05 | 19.67 | 1,981,869 | +0.47(+2.45%) |
Jun 25, 2014 | 19.40 | 19.54 | 19.04 | 19.20 | 3,700,867 | -0.31(-1.59%) |
Jun 24, 2014 | 19.70 | 19.90 | 19.47 | 19.51 | 2,899,696 | -0.20(-1.01%) |
Jun 23, 2014 | 19.78 | 19.91 | 19.64 | 19.71 | 2,014,970 | -0.20(-1.00%) |
Jun 20, 2014 | 19.77 | 19.93 | 19.49 | 19.91 | 3,491,769 | +0.28(+1.43%) |
Jun 19, 2014 | 19.83 | 19.88 | 19.58 | 19.63 | 3,418,339 | -0.21(-1.06%) |
Jun 18, 2014 | 19.65 | 19.98 | 19.45 | 19.84 | 4,399,623 | +0.26(+1.33%) |
Jun 17, 2014 | 19.45 | 19.75 | 19.33 | 19.58 | 4,176,125 | +0.15(+0.77%) |
Jun 16, 2014 | 19.65 | 19.80 | 19.35 | 19.43 | 5,673,269 | -0.28(-1.42%) |
Jun 13, 2014 | 19.27 | 20.04 | 19.10 | 19.71 | 33,100,280 | -5.54(-21.94%) |
Jun 12, 2014 | 25.41 | 25.45 | 24.91 | 25.25 | 4,381,723 | +0.03(+0.12%) |
Jun 11, 2014 | 24.92 | 25.39 | 24.83 | 25.22 | 1,274,297 | +0.24(+0.96%) |
Jun 10, 2014 | 24.73 | 25.12 | 24.65 | 24.98 | 1,001,856 | +0.29(+1.17%) |
Jun 06, 2014 | 24.98 | 25.15 | 24.68 | 24.69 | 1,737,063 | -0.16(-0.64%) |
Jun 05, 2014 | 23.90 | 24.89 | 23.28 | 24.85 | 3,359,926 | +2.20(+9.71%) |
Jun 04, 2014 | 23.38 | 23.66 | 22.60 | 22.65 | 2,524,776 | -0.83(-3.53%) |
Jun 03, 2014 | 23.51 | 23.82 | 23.05 | 23.48 | 1,682,816 | -0.10(-0.42%) |
Jun 02, 2014 | 23.68 | 23.98 | 23.40 | 23.58 | 1,992,120 | -0.17(-0.72%) |
May 30, 2014 | 24.74 | 24.80 | 23.47 | 23.75 | 2,951,414 | -1.11(-4.47%) |
May 29, 2014 | 24.61 | 24.86 | 24.43 | 24.86 | 1,593,879 | +0.33(+1.35%) |
May 28, 2014 | 25.00 | 25.23 | 24.53 | 24.53 | 1,710,474 | -0.52(-2.08%) |
May 27, 2014 | 24.90 | 25.22 | 24.53 | 25.05 | 1,714,202 | +0.37(+1.50%) |
May 23, 2014 | 24.51 | 24.68 | 24.68 | 24.68 | 1,174,900 | +0.13(+0.53%) |
May 22, 2014 | 23.96 | 24.60 | 23.96 | 24.55 | 801,261 | +0.59(+2.46%) |
May 21, 2014 | 23.83 | 24.20 | 23.75 | 23.96 | 1,150,040 | +0.26(+1.10%) |
May 20, 2014 | 23.80 | 24.18 | 23.57 | 23.70 | 1,600,599 | -0.26(-1.09%) |
May 19, 2014 | 22.89 | 24.04 | 22.86 | 23.96 | 1,765,593 | +0.93(+4.04%) |
May 16, 2014 | 23.24 | 23.25 | 22.74 | 23.03 | 1,365,839 | -0.31(-1.33%) |
May 15, 2014 | 23.40 | 23.43 | 22.36 | 23.34 | 2,923,094 | +0.80(+3.55%) |
May 14, 2014 | 22.77 | 22.94 | 22.49 | 22.54 | 1,180,603 | -0.22(-0.97%) |
May 13, 2014 | 22.96 | 23.25 | 22.53 | 22.76 | 2,286,888 | -0.30(-1.30%) |
May 12, 2014 | 22.64 | 23.42 | 22.64 | 23.06 | 1,885,236 | +0.47(+2.08%) |
May 09, 2014 | 22.44 | 22.82 | 22.12 | 22.59 | 2,116,193 | +0.09(+0.40%) |
May 08, 2014 | 22.80 | 23.47 | 22.37 | 22.50 | 2,090,636 | -0.44(-1.92%) |
May 07, 2014 | 23.20 | 23.38 | 22.38 | 22.94 | 3,716,949 | -0.36(-1.54%) |
May 06, 2014 | 24.65 | 24.70 | 23.28 | 23.30 | 3,167,636 | -1.35(-5.48%) |
May 05, 2014 | 24.81 | 24.97 | 24.01 | 24.65 | 1,954,272 | -0.26(-1.04%) |
May 02, 2014 | 25.40 | 25.70 | 24.58 | 24.91 | 2,446,643 | -0.54(-2.12%) |