Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.11 | 19.40 | 18.73 | 18.76 | 993,977 | -0.57(-2.95%) |
Jul 30, 2014 | 19.63 | 19.63 | 19.19 | 19.33 | 753,701 | -0.29(-1.50%) |
Jul 29, 2014 | 19.79 | 19.83 | 19.61 | 19.62 | 520,311 | -0.09(-0.45%) |
Jul 28, 2014 | 19.55 | 19.80 | 19.53 | 19.71 | 917,277 | +0.17(+0.85%) |
Jul 25, 2014 | 19.95 | 20.09 | 19.51 | 19.55 | 870,090 | -0.51(-2.55%) |
Jul 24, 2014 | 20.15 | 20.18 | 19.95 | 20.06 | 774,509 | -0.07(-0.35%) |
Jul 23, 2014 | 20.35 | 20.35 | 20.12 | 20.13 | 679,248 | -0.11(-0.56%) |
Jul 22, 2014 | 20.39 | 20.44 | 20.22 | 20.24 | 657,788 | -0.13(-0.63%) |
Jul 21, 2014 | 20.43 | 20.46 | 20.30 | 20.37 | 372,011 | -0.19(-0.91%) |
Jul 18, 2014 | 20.43 | 20.60 | 20.33 | 20.56 | 878,337 | +0.08(+0.38%) |
Jul 17, 2014 | 20.84 | 20.94 | 20.46 | 20.48 | 524,337 | -0.41(-1.97%) |
Jul 16, 2014 | 20.82 | 21.00 | 20.71 | 20.89 | 830,659 | +0.22(+1.05%) |
Jul 15, 2014 | 20.65 | 20.84 | 20.60 | 20.68 | 472,966 | -0.07(-0.34%) |
Jul 14, 2014 | 20.72 | 20.82 | 20.63 | 20.75 | 544,021 | +0.19(+0.95%) |
Jul 11, 2014 | 20.75 | 20.95 | 20.44 | 20.55 | 792,318 | -0.27(-1.29%) |
Jul 10, 2014 | 20.62 | 20.88 | 20.58 | 20.82 | 506,883 | +0.03(+0.14%) |
Jul 09, 2014 | 21.06 | 21.07 | 20.72 | 20.79 | 683,590 | -0.25(-1.17%) |
Jul 08, 2014 | 20.47 | 21.05 | 20.39 | 21.04 | 1,839,921 | +0.59(+2.87%) |
Jul 07, 2014 | 20.34 | 20.49 | 20.33 | 20.45 | 777,395 | +0.10(+0.47%) |
Jul 03, 2014 | 20.58 | 20.35 | 20.35 | 20.35 | 1,090,107 | -0.22(-1.07%) |
Jul 02, 2014 | 20.91 | 20.91 | 20.55 | 20.57 | 630,476 | -0.35(-1.65%) |
Jul 01, 2014 | 20.98 | 21.23 | 20.92 | 20.92 | 1,019,364 | -0.08(-0.37%) |
Jun 30, 2014 | 21.00 | 21.19 | 20.85 | 21.00 | 867,640 | -0.06(-0.28%) |
Jun 27, 2014 | 20.66 | 21.09 | 20.66 | 21.05 | 898,119 | +0.27(+1.31%) |
Jun 26, 2014 | 20.77 | 20.82 | 20.63 | 20.78 | 255,423 | +0.03(+0.12%) |
Jun 25, 2014 | 20.37 | 20.79 | 20.37 | 20.76 | 367,573 | +0.23(+1.13%) |
Jun 24, 2014 | 20.52 | 20.78 | 20.48 | 20.52 | 738,618 | -0.01(-0.04%) |
Jun 23, 2014 | 20.56 | 20.66 | 20.41 | 20.53 | 1,835,616 | +0.00(+0.00%) |
Jun 20, 2014 | 20.70 | 20.70 | 20.51 | 20.53 | 1,209,093 | -0.17(-0.80%) |
Jun 19, 2014 | 20.59 | 20.77 | 20.53 | 20.70 | 390,952 | +0.11(+0.55%) |
Jun 18, 2014 | 20.24 | 20.60 | 20.24 | 20.58 | 590,101 | +0.34(+1.67%) |
Jun 17, 2014 | 20.26 | 20.48 | 20.24 | 20.25 | 559,551 | -0.07(-0.34%) |
Jun 16, 2014 | 20.05 | 20.44 | 19.96 | 20.32 | 648,682 | +0.25(+1.24%) |
Jun 13, 2014 | 20.11 | 20.18 | 19.95 | 20.07 | 442,628 | -0.03(-0.13%) |
Jun 12, 2014 | 19.88 | 20.12 | 19.72 | 20.09 | 695,520 | +0.13(+0.66%) |
Jun 11, 2014 | 19.96 | 20.12 | 19.89 | 19.96 | 560,931 | -0.12(-0.59%) |
Jun 10, 2014 | 20.05 | 20.32 | 19.97 | 20.08 | 589,433 | -0.09(-0.45%) |
Jun 06, 2014 | 20.15 | 20.28 | 20.11 | 20.17 | 802,238 | +0.10(+0.49%) |
Jun 05, 2014 | 19.69 | 20.07 | 19.69 | 20.07 | 852,337 | +0.37(+1.89%) |
Jun 04, 2014 | 19.51 | 19.70 | 19.46 | 19.70 | 1,210,346 | +0.19(+0.95%) |
Jun 03, 2014 | 19.89 | 19.97 | 19.30 | 19.51 | 1,999,111 | -0.44(-2.23%) |
Jun 02, 2014 | 20.03 | 20.17 | 19.82 | 19.96 | 1,052,204 | -0.09(-0.47%) |
May 30, 2014 | 19.88 | 20.22 | 19.82 | 20.05 | 1,297,884 | +0.23(+1.16%) |
May 29, 2014 | 19.91 | 19.92 | 19.62 | 19.82 | 996,742 | -0.26(-1.29%) |
May 28, 2014 | 19.91 | 20.10 | 19.82 | 20.08 | 1,068,127 | +0.23(+1.14%) |
May 27, 2014 | 19.62 | 19.91 | 19.48 | 19.85 | 917,489 | +0.40(+2.06%) |
May 23, 2014 | 19.46 | 19.45 | 19.45 | 19.45 | 1,666,930 | -0.01(-0.06%) |
May 22, 2014 | 19.25 | 19.57 | 19.17 | 19.46 | 273,943 | +0.27(+1.41%) |
May 21, 2014 | 19.21 | 19.24 | 19.08 | 19.19 | 820,054 | +0.01(+0.06%) |
May 20, 2014 | 19.09 | 19.25 | 18.99 | 19.18 | 1,333,541 | +0.08(+0.44%) |
May 19, 2014 | 19.15 | 19.21 | 18.93 | 19.10 | 848,812 | -0.03(-0.15%) |
May 16, 2014 | 18.62 | 19.15 | 18.62 | 19.13 | 1,105,883 | +0.51(+2.72%) |
May 15, 2014 | 18.33 | 18.64 | 18.30 | 18.62 | 924,677 | +0.21(+1.15%) |
May 14, 2014 | 18.25 | 18.48 | 18.05 | 18.41 | 828,214 | +0.19(+1.06%) |
May 13, 2014 | 18.13 | 18.28 | 18.11 | 18.22 | 783,116 | +0.07(+0.36%) |
May 12, 2014 | 18.10 | 18.30 | 18.06 | 18.15 | 1,190,101 | +0.14(+0.77%) |
May 09, 2014 | 17.84 | 18.10 | 17.84 | 18.01 | 719,136 | +0.09(+0.53%) |
May 08, 2014 | 17.99 | 18.14 | 17.84 | 17.92 | 813,185 | -0.04(-0.20%) |
May 07, 2014 | 17.89 | 18.21 | 17.63 | 17.96 | 764,845 | +0.40(+2.28%) |
May 06, 2014 | 17.72 | 17.88 | 17.54 | 17.55 | 470,515 | -0.19(-1.09%) |
May 05, 2014 | 17.63 | 17.82 | 17.60 | 17.75 | 305,213 | +0.01(+0.06%) |
May 02, 2014 | 17.94 | 18.04 | 17.60 | 17.74 | 622,322 | -0.23(-1.28%) |