Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.32 | 20.36 | 20.21 | 20.28 | 29,908,490 | -0.15(-0.75%) |
Jul 30, 2014 | 20.45 | 20.56 | 20.25 | 20.43 | 23,734,676 | +0.01(+0.04%) |
Jul 29, 2014 | 20.38 | 20.49 | 20.24 | 20.42 | 31,307,466 | +0.11(+0.53%) |
Jul 28, 2014 | 20.31 | 20.38 | 20.05 | 20.31 | 24,499,944 | +0.07(+0.34%) |
Jul 25, 2014 | 20.26 | 20.38 | 20.16 | 20.24 | 29,316,004 | -0.18(-0.90%) |
Jul 24, 2014 | 20.16 | 20.53 | 20.16 | 20.43 | 42,346,380 | +0.22(+1.08%) |
Jul 23, 2014 | 19.96 | 20.23 | 19.91 | 20.21 | 36,106,596 | +0.23(+1.17%) |
Jul 22, 2014 | 19.91 | 20.07 | 19.85 | 19.98 | 27,110,434 | +0.13(+0.68%) |
Jul 21, 2014 | 19.68 | 19.90 | 19.59 | 19.84 | 25,145,436 | +0.08(+0.43%) |
Jul 18, 2014 | 19.55 | 19.82 | 19.41 | 19.76 | 33,739,620 | +0.17(+0.88%) |
Jul 17, 2014 | 19.61 | 19.90 | 19.51 | 19.58 | 56,459,844 | +0.13(+0.65%) |
Jul 16, 2014 | 19.58 | 19.64 | 19.38 | 19.46 | 34,979,612 | -0.04(-0.23%) |
Jul 15, 2014 | 19.75 | 19.76 | 19.39 | 19.50 | 24,570,504 | -0.13(-0.67%) |
Jul 14, 2014 | 19.67 | 19.69 | 19.45 | 19.63 | 24,291,398 | -0.13(-0.66%) |
Jul 11, 2014 | 19.57 | 19.89 | 19.57 | 19.76 | 36,199,688 | +0.45(+2.31%) |
Jul 10, 2014 | 19.27 | 19.40 | 19.09 | 19.32 | 21,668,570 | -0.23(-1.17%) |
Jul 09, 2014 | 19.30 | 19.55 | 19.19 | 19.55 | 21,783,262 | +0.29(+1.49%) |
Jul 08, 2014 | 19.42 | 19.48 | 19.19 | 19.26 | 34,037,976 | -0.21(-1.10%) |
Jul 07, 2014 | 19.55 | 19.57 | 19.42 | 19.47 | 18,773,726 | -0.08(-0.39%) |
Jul 03, 2014 | 19.56 | 19.55 | 19.55 | 19.55 | 28,552,760 | +0.15(+0.77%) |
Jul 02, 2014 | 19.38 | 19.50 | 19.38 | 19.40 | 24,328,188 | +0.02(+0.10%) |
Jul 01, 2014 | 19.26 | 19.44 | 19.22 | 19.38 | 22,941,714 | +0.17(+0.88%) |
Jun 30, 2014 | 19.26 | 19.26 | 19.11 | 19.21 | 27,628,872 | -0.01(-0.04%) |
Jun 27, 2014 | 19.03 | 19.26 | 18.97 | 19.22 | 28,776,720 | +0.23(+1.23%) |
Jun 26, 2014 | 19.00 | 19.06 | 18.82 | 18.99 | 21,008,314 | +0.06(+0.30%) |
Jun 25, 2014 | 18.73 | 19.00 | 18.68 | 18.93 | 23,179,502 | +0.18(+0.96%) |
Jun 24, 2014 | 18.96 | 18.99 | 18.71 | 18.75 | 29,419,378 | -0.21(-1.09%) |
Jun 23, 2014 | 18.99 | 19.06 | 18.77 | 18.96 | 24,546,764 | +0.02(+0.10%) |
Jun 20, 2014 | 19.09 | 19.09 | 18.79 | 18.94 | 48,390,696 | -0.10(-0.52%) |
Jun 19, 2014 | 19.07 | 19.11 | 19.00 | 19.04 | 31,062,128 | -0.02(-0.12%) |
Jun 18, 2014 | 18.88 | 19.09 | 18.75 | 19.06 | 24,015,824 | +0.23(+1.22%) |
Jun 17, 2014 | 18.77 | 18.89 | 18.72 | 18.83 | 22,493,914 | +0.02(+0.12%) |
Jun 16, 2014 | 18.77 | 18.87 | 18.70 | 18.81 | 20,076,522 | -0.02(-0.08%) |
Jun 13, 2014 | 18.72 | 18.91 | 18.66 | 18.82 | 23,659,548 | +0.18(+0.99%) |
Jun 12, 2014 | 18.76 | 18.85 | 18.61 | 18.64 | 34,930,128 | -0.10(-0.55%) |
Jun 11, 2014 | 18.54 | 18.77 | 18.48 | 18.74 | 39,849,240 | +0.22(+1.20%) |
Jun 10, 2014 | 18.67 | 18.73 | 18.49 | 18.52 | 93,654,112 | -0.56(-2.92%) |
Jun 06, 2014 | 19.53 | 19.53 | 19.00 | 19.07 | 55,802,612 | -0.34(-1.73%) |
Jun 05, 2014 | 19.44 | 19.44 | 19.22 | 19.41 | 31,268,762 | +0.05(+0.25%) |
Jun 04, 2014 | 19.34 | 19.48 | 19.16 | 19.36 | 17,229,064 | +0.01(+0.06%) |
Jun 03, 2014 | 19.36 | 19.54 | 19.29 | 19.35 | 22,414,296 | -0.03(-0.14%) |
Jun 02, 2014 | 19.45 | 19.55 | 19.32 | 19.38 | 19,950,772 | -0.09(-0.47%) |
May 30, 2014 | 19.32 | 19.49 | 19.12 | 19.47 | 40,226,424 | +0.23(+1.18%) |
May 29, 2014 | 19.43 | 19.49 | 19.17 | 19.24 | 43,631,276 | -0.10(-0.50%) |
May 28, 2014 | 19.86 | 19.88 | 19.30 | 19.34 | 47,904,844 | -0.53(-2.67%) |
May 27, 2014 | 20.08 | 20.08 | 19.84 | 19.87 | 26,866,402 | -0.10(-0.48%) |
May 23, 2014 | 19.85 | 19.96 | 19.96 | 19.96 | 44,103,164 | +0.29(+1.46%) |
May 22, 2014 | 19.95 | 19.98 | 19.67 | 19.68 | 23,481,662 | -0.23(-1.18%) |
May 21, 2014 | 19.52 | 19.91 | 19.30 | 19.91 | 45,312,020 | -0.03(-0.15%) |
May 20, 2014 | 20.03 | 20.04 | 19.82 | 19.94 | 16,468,726 | -0.14(-0.71%) |
May 19, 2014 | 19.86 | 20.13 | 19.82 | 20.08 | 21,401,458 | +0.15(+0.73%) |
May 16, 2014 | 19.82 | 20.14 | 19.57 | 19.94 | 48,171,916 | +0.23(+1.15%) |
May 15, 2014 | 19.65 | 19.75 | 19.44 | 19.71 | 32,653,946 | -0.11(-0.56%) |
May 14, 2014 | 19.88 | 19.99 | 19.80 | 19.82 | 28,965,140 | +0.03(+0.14%) |
May 13, 2014 | 19.73 | 19.87 | 19.67 | 19.80 | 32,928,330 | +0.10(+0.49%) |
May 12, 2014 | 19.54 | 19.72 | 19.46 | 19.70 | 33,193,748 | +0.30(+1.56%) |
May 09, 2014 | 19.38 | 19.52 | 19.31 | 19.40 | 36,970,564 | +0.11(+0.55%) |
May 08, 2014 | 19.43 | 19.65 | 19.20 | 19.29 | 33,919,272 | -0.12(-0.61%) |
May 07, 2014 | 19.50 | 19.59 | 19.10 | 19.41 | 51,638,648 | -0.15(-0.75%) |
May 06, 2014 | 19.98 | 19.98 | 19.53 | 19.55 | 37,759,920 | -0.40(-2.02%) |
May 05, 2014 | 19.88 | 20.09 | 19.79 | 19.96 | 28,389,174 | -0.00(-0.02%) |
May 02, 2014 | 19.85 | 20.16 | 19.84 | 19.96 | 31,816,262 | +0.12(+0.62%) |