Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.60 | 20.70 | 20.43 | 20.55 | 50,430 | -0.42(-1.99%) |
Jul 30, 2014 | 20.86 | 21.28 | 20.84 | 20.96 | 29,734 | +0.48(+2.33%) |
Jul 29, 2014 | 20.60 | 21.73 | 20.36 | 20.48 | 31,722 | -0.15(-0.72%) |
Jul 28, 2014 | 20.21 | 20.69 | 19.88 | 20.63 | 31,287 | +0.55(+2.73%) |
Jul 25, 2014 | 19.99 | 20.19 | 19.82 | 20.08 | 37,232 | -0.01(-0.04%) |
Jul 24, 2014 | 19.98 | 20.70 | 19.98 | 20.09 | 28,341 | +0.24(+1.23%) |
Jul 23, 2014 | 20.07 | 20.07 | 19.62 | 19.85 | 19,372 | -0.13(-0.65%) |
Jul 22, 2014 | 19.58 | 20.07 | 19.58 | 19.98 | 29,920 | +0.54(+2.77%) |
Jul 21, 2014 | 19.83 | 19.84 | 19.26 | 19.44 | 22,228 | -0.53(-2.65%) |
Jul 18, 2014 | 19.28 | 20.00 | 19.28 | 19.97 | 27,873 | +0.64(+3.33%) |
Jul 17, 2014 | 19.53 | 19.70 | 19.31 | 19.33 | 28,103 | -0.41(-2.07%) |
Jul 16, 2014 | 19.63 | 19.89 | 19.54 | 19.74 | 40,943 | +0.10(+0.49%) |
Jul 15, 2014 | 20.13 | 20.15 | 19.32 | 19.64 | 44,246 | -0.59(-2.92%) |
Jul 14, 2014 | 20.41 | 20.50 | 19.94 | 20.23 | 36,843 | -0.03(-0.13%) |
Jul 11, 2014 | 20.45 | 20.68 | 20.10 | 20.26 | 32,386 | -0.32(-1.56%) |
Jul 10, 2014 | 20.40 | 20.73 | 20.21 | 20.58 | 44,868 | -0.32(-1.53%) |
Jul 09, 2014 | 20.90 | 20.93 | 20.69 | 20.90 | 30,905 | +0.17(+0.84%) |
Jul 08, 2014 | 21.30 | 21.30 | 20.65 | 20.73 | 85,824 | -0.51(-2.41%) |
Jul 07, 2014 | 22.11 | 22.11 | 21.20 | 21.24 | 68,582 | -0.88(-3.96%) |
Jul 03, 2014 | 22.17 | 22.11 | 22.11 | 22.11 | 27,120 | +0.16(+0.71%) |
Jul 02, 2014 | 22.27 | 22.52 | 21.92 | 21.96 | 35,314 | -0.44(-1.97%) |
Jul 01, 2014 | 22.23 | 22.93 | 22.03 | 22.40 | 42,268 | +0.16(+0.70%) |
Jun 30, 2014 | 21.65 | 22.26 | 21.52 | 22.24 | 38,111 | +0.44(+2.03%) |
Jun 27, 2014 | 21.40 | 22.04 | 21.27 | 21.80 | 98,632 | +0.24(+1.13%) |
Jun 26, 2014 | 22.34 | 22.34 | 21.45 | 21.56 | 29,656 | -0.62(-2.81%) |
Jun 25, 2014 | 21.90 | 22.35 | 21.49 | 22.18 | 39,871 | +0.10(+0.47%) |
Jun 24, 2014 | 22.31 | 22.46 | 21.87 | 22.08 | 98,751 | -0.16(-0.74%) |
Jun 23, 2014 | 22.36 | 22.40 | 21.74 | 22.24 | 44,730 | -0.03(-0.16%) |
Jun 20, 2014 | 22.20 | 22.43 | 21.89 | 22.28 | 65,222 | +0.08(+0.37%) |
Jun 19, 2014 | 22.39 | 22.50 | 21.96 | 22.20 | 31,117 | -0.07(-0.33%) |
Jun 18, 2014 | 22.65 | 22.65 | 21.79 | 22.27 | 42,009 | -0.29(-1.31%) |
Jun 17, 2014 | 22.53 | 23.60 | 22.38 | 22.56 | 37,639 | +0.11(+0.50%) |
Jun 16, 2014 | 23.08 | 23.30 | 22.41 | 22.45 | 24,271 | -0.56(-2.45%) |
Jun 13, 2014 | 22.96 | 23.53 | 22.58 | 23.01 | 30,516 | +0.09(+0.38%) |
Jun 12, 2014 | 22.93 | 23.08 | 22.30 | 22.93 | 27,482 | +0.04(+0.19%) |
Jun 11, 2014 | 23.54 | 23.54 | 22.75 | 22.88 | 35,902 | -0.66(-2.80%) |
Jun 10, 2014 | 23.62 | 23.65 | 23.24 | 23.54 | 24,345 | +0.51(+2.22%) |
Jun 06, 2014 | 22.32 | 23.37 | 22.02 | 23.03 | 39,546 | +0.88(+3.95%) |
Jun 05, 2014 | 21.23 | 22.46 | 21.14 | 22.16 | 43,418 | +0.94(+4.41%) |
Jun 04, 2014 | 22.36 | 22.36 | 20.89 | 21.22 | 104,289 | -1.14(-5.11%) |
Jun 03, 2014 | 23.11 | 23.11 | 22.26 | 22.36 | 57,099 | -0.75(-3.22%) |
Jun 02, 2014 | 23.80 | 23.83 | 23.05 | 23.11 | 139,174 | -0.67(-2.81%) |
May 30, 2014 | 23.66 | 23.82 | 23.47 | 23.78 | 52,226 | +0.23(+0.96%) |
May 29, 2014 | 22.83 | 23.60 | 22.79 | 23.55 | 72,153 | +0.82(+3.62%) |
May 28, 2014 | 21.66 | 22.75 | 21.47 | 22.73 | 89,120 | +1.17(+5.43%) |
May 27, 2014 | 20.88 | 21.61 | 20.70 | 21.56 | 46,114 | +0.78(+3.75%) |
May 23, 2014 | 20.29 | 20.78 | 20.78 | 20.78 | 43,276 | +0.57(+2.83%) |
May 22, 2014 | 20.12 | 20.56 | 19.80 | 20.21 | 23,365 | +0.22(+1.08%) |
May 21, 2014 | 20.10 | 20.11 | 19.69 | 19.99 | 35,641 | +0.07(+0.35%) |
May 20, 2014 | 20.16 | 20.17 | 19.50 | 19.92 | 59,659 | -0.18(-0.91%) |
May 19, 2014 | 18.39 | 20.16 | 18.28 | 20.10 | 74,724 | +1.84(+10.06%) |
May 16, 2014 | 18.06 | 18.27 | 17.84 | 18.27 | 30,503 | +0.13(+0.72%) |
May 15, 2014 | 17.90 | 18.25 | 17.50 | 18.14 | 53,823 | +0.22(+1.21%) |
May 14, 2014 | 18.20 | 18.31 | 17.60 | 17.92 | 53,255 | -0.26(-1.43%) |
May 13, 2014 | 18.08 | 18.27 | 17.87 | 18.18 | 25,929 | +0.15(+0.82%) |
May 12, 2014 | 17.68 | 18.26 | 17.62 | 18.03 | 58,597 | +0.30(+1.71%) |
May 09, 2014 | 17.29 | 17.74 | 17.11 | 17.73 | 36,292 | +0.36(+2.04%) |
May 08, 2014 | 17.62 | 17.62 | 17.18 | 17.37 | 42,058 | -0.23(-1.28%) |
May 07, 2014 | 17.28 | 17.63 | 17.16 | 17.60 | 42,703 | +0.44(+2.58%) |
May 06, 2014 | 17.32 | 17.38 | 16.96 | 17.16 | 73,382 | -0.27(-1.54%) |
May 05, 2014 | 18.16 | 18.16 | 17.30 | 17.43 | 116,839 | -0.97(-5.28%) |
May 02, 2014 | 18.29 | 18.82 | 18.00 | 18.40 | 45,793 | +0.22(+1.19%) |