Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.31 | 19.31 | 18.40 | 18.50 | 9,017,638 | -0.51(-2.66%) |
Jul 30, 2014 | 19.09 | 19.15 | 18.92 | 19.00 | 2,900,215 | +0.00(+0.00%) |
Jul 29, 2014 | 18.99 | 19.18 | 18.95 | 19.00 | 3,919,909 | +0.05(+0.26%) |
Jul 28, 2014 | 18.89 | 18.97 | 18.60 | 18.95 | 4,521,263 | +0.09(+0.50%) |
Jul 25, 2014 | 19.23 | 19.30 | 18.64 | 18.86 | 7,885,313 | -0.53(-2.73%) |
Jul 24, 2014 | 19.39 | 19.53 | 19.36 | 19.39 | 3,400,474 | +0.03(+0.17%) |
Jul 23, 2014 | 19.97 | 19.98 | 19.33 | 19.36 | 4,074,907 | -0.73(-3.62%) |
Jul 22, 2014 | 20.07 | 20.15 | 19.97 | 20.08 | 2,488,244 | +0.14(+0.68%) |
Jul 21, 2014 | 19.85 | 20.03 | 19.85 | 19.95 | 1,770,997 | +0.00(+0.02%) |
Jul 18, 2014 | 19.89 | 20.07 | 19.87 | 19.94 | 2,911,255 | +0.16(+0.81%) |
Jul 17, 2014 | 19.96 | 20.08 | 19.78 | 19.78 | 2,185,550 | -0.25(-1.23%) |
Jul 16, 2014 | 20.06 | 20.18 | 20.02 | 20.03 | 2,919,880 | +0.06(+0.31%) |
Jul 15, 2014 | 20.20 | 20.23 | 19.82 | 19.97 | 3,551,013 | -0.20(-0.98%) |
Jul 14, 2014 | 20.29 | 20.34 | 20.12 | 20.17 | 2,511,942 | +0.00(+0.00%) |
Jul 11, 2014 | 20.22 | 20.26 | 20.05 | 20.17 | 3,015,163 | -0.08(-0.39%) |
Jul 10, 2014 | 20.11 | 20.40 | 19.99 | 20.24 | 2,740,973 | -0.15(-0.75%) |
Jul 09, 2014 | 20.29 | 20.40 | 20.21 | 20.40 | 2,449,968 | +0.14(+0.69%) |
Jul 08, 2014 | 20.32 | 20.36 | 20.17 | 20.26 | 2,648,112 | -0.07(-0.32%) |
Jul 07, 2014 | 20.49 | 20.52 | 20.29 | 20.32 | 3,983,450 | -0.15(-0.74%) |
Jul 03, 2014 | 20.42 | 20.47 | 20.47 | 20.47 | 1,210,806 | +0.09(+0.46%) |
Jul 02, 2014 | 20.40 | 20.49 | 20.34 | 20.38 | 1,944,452 | -0.07(-0.34%) |
Jul 01, 2014 | 20.18 | 20.56 | 20.02 | 20.45 | 4,278,471 | +0.39(+1.97%) |
Jun 30, 2014 | 19.99 | 20.09 | 19.96 | 20.06 | 2,213,821 | +0.06(+0.31%) |
Jun 27, 2014 | 19.83 | 20.01 | 19.79 | 19.99 | 2,031,085 | +0.09(+0.45%) |
Jun 26, 2014 | 20.06 | 20.08 | 19.73 | 19.90 | 2,334,339 | -0.16(-0.82%) |
Jun 25, 2014 | 20.00 | 20.09 | 19.87 | 20.07 | 2,037,218 | +0.03(+0.16%) |
Jun 24, 2014 | 20.33 | 20.38 | 20.01 | 20.03 | 4,279,593 | -0.30(-1.45%) |
Jun 23, 2014 | 20.28 | 20.41 | 20.19 | 20.33 | 2,446,133 | +0.05(+0.24%) |
Jun 20, 2014 | 20.26 | 20.32 | 20.19 | 20.28 | 5,406,212 | +0.07(+0.35%) |
Jun 19, 2014 | 20.26 | 20.26 | 20.08 | 20.21 | 6,720,666 | -0.01(-0.04%) |
Jun 18, 2014 | 20.29 | 20.31 | 19.99 | 20.22 | 3,178,343 | -0.05(-0.26%) |
Jun 17, 2014 | 20.03 | 20.30 | 20.03 | 20.27 | 2,345,274 | +0.19(+0.96%) |
Jun 16, 2014 | 20.10 | 20.22 | 19.97 | 20.08 | 3,803,066 | -0.11(-0.55%) |
Jun 13, 2014 | 20.26 | 20.35 | 20.13 | 20.19 | 2,442,190 | -0.01(-0.04%) |
Jun 12, 2014 | 20.22 | 20.36 | 20.12 | 20.20 | 2,830,948 | -0.12(-0.61%) |
Jun 11, 2014 | 20.28 | 20.43 | 20.21 | 20.32 | 3,478,764 | +0.02(+0.08%) |
Jun 10, 2014 | 20.19 | 20.33 | 20.15 | 20.31 | 9,090,865 | +0.32(+1.58%) |
Jun 06, 2014 | 19.93 | 20.11 | 19.86 | 19.99 | 5,878,230 | +0.16(+0.79%) |
Jun 05, 2014 | 19.68 | 19.88 | 19.52 | 19.83 | 3,235,281 | +0.21(+1.07%) |
Jun 04, 2014 | 19.37 | 19.63 | 19.36 | 19.62 | 2,205,519 | +0.14(+0.70%) |
Jun 03, 2014 | 19.33 | 19.57 | 19.33 | 19.49 | 3,272,742 | +0.07(+0.38%) |
Jun 02, 2014 | 19.33 | 19.51 | 19.24 | 19.41 | 2,911,949 | -0.14(-0.74%) |
May 30, 2014 | 19.48 | 19.59 | 19.38 | 19.56 | 2,328,223 | +0.12(+0.61%) |
May 29, 2014 | 19.49 | 19.54 | 19.36 | 19.44 | 8,767,279 | +0.02(+0.11%) |
May 28, 2014 | 19.41 | 19.51 | 19.31 | 19.42 | 2,622,151 | +0.02(+0.08%) |
May 27, 2014 | 19.26 | 19.41 | 19.17 | 19.40 | 2,772,797 | +0.23(+1.20%) |
May 23, 2014 | 19.06 | 19.17 | 19.17 | 19.17 | 2,422,829 | +0.09(+0.45%) |
May 22, 2014 | 19.09 | 19.36 | 19.04 | 19.09 | 2,661,654 | +0.05(+0.24%) |
May 21, 2014 | 18.96 | 19.11 | 18.91 | 19.04 | 2,413,106 | +0.14(+0.74%) |
May 20, 2014 | 19.07 | 19.11 | 18.85 | 18.90 | 2,713,888 | -0.16(-0.86%) |
May 19, 2014 | 19.03 | 19.13 | 18.87 | 19.07 | 3,938,727 | +0.15(+0.77%) |
May 16, 2014 | 18.69 | 18.95 | 18.63 | 18.92 | 4,394,746 | +0.22(+1.20%) |
May 15, 2014 | 18.91 | 18.93 | 18.53 | 18.69 | 3,717,652 | -0.24(-1.29%) |
May 14, 2014 | 19.16 | 19.16 | 18.94 | 18.94 | 3,207,692 | -0.18(-0.94%) |
May 13, 2014 | 19.46 | 19.49 | 19.12 | 19.12 | 3,692,850 | -0.32(-1.64%) |
May 12, 2014 | 19.19 | 19.47 | 19.18 | 19.44 | 3,321,209 | +0.32(+1.69%) |
May 09, 2014 | 19.22 | 19.24 | 18.92 | 19.11 | 3,920,139 | -0.08(-0.43%) |
May 08, 2014 | 19.05 | 19.47 | 19.00 | 19.20 | 3,145,080 | +0.08(+0.41%) |
May 07, 2014 | 18.96 | 19.15 | 18.66 | 19.12 | 5,175,076 | +0.22(+1.17%) |
May 06, 2014 | 19.09 | 19.23 | 18.84 | 18.90 | 4,705,490 | -0.17(-0.88%) |
May 05, 2014 | 18.94 | 19.09 | 18.81 | 19.07 | 4,100,241 | -0.00(-0.02%) |
May 02, 2014 | 18.97 | 19.22 | 18.97 | 19.07 | 3,536,226 | +0.04(+0.24%) |