Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.28 | 21.38 | 20.64 | 21.09 | 2,162,565 | -0.75(-3.43%) |
Jul 30, 2014 | 21.87 | 21.92 | 21.65 | 21.84 | 568,523 | +0.00(+0.00%) |
Jul 29, 2014 | 22.08 | 22.10 | 21.80 | 21.84 | 322,156 | -0.19(-0.87%) |
Jul 28, 2014 | 22.17 | 22.17 | 22.00 | 22.03 | 543,199 | -0.07(-0.33%) |
Jul 25, 2014 | 22.18 | 22.51 | 22.08 | 22.10 | 614,564 | +0.16(+0.72%) |
Jul 24, 2014 | 21.73 | 21.98 | 21.73 | 21.94 | 338,357 | +0.31(+1.45%) |
Jul 23, 2014 | 21.92 | 21.92 | 21.49 | 21.63 | 259,025 | -0.19(-0.86%) |
Jul 22, 2014 | 21.59 | 21.83 | 21.50 | 21.81 | 337,705 | +0.34(+1.59%) |
Jul 21, 2014 | 21.57 | 21.57 | 21.33 | 21.47 | 284,640 | -0.12(-0.57%) |
Jul 18, 2014 | 21.34 | 21.62 | 21.32 | 21.59 | 276,531 | +0.26(+1.23%) |
Jul 17, 2014 | 21.34 | 21.48 | 21.23 | 21.33 | 323,428 | -0.10(-0.47%) |
Jul 16, 2014 | 21.38 | 21.52 | 21.18 | 21.43 | 546,396 | +0.18(+0.86%) |
Jul 15, 2014 | 21.29 | 21.35 | 21.05 | 21.25 | 444,444 | +0.04(+0.17%) |
Jul 14, 2014 | 21.08 | 21.24 | 21.08 | 21.21 | 413,130 | +0.13(+0.63%) |
Jul 11, 2014 | 21.11 | 21.19 | 20.99 | 21.08 | 344,047 | -0.08(-0.37%) |
Jul 10, 2014 | 21.35 | 21.42 | 21.11 | 21.16 | 764,181 | -0.46(-2.13%) |
Jul 09, 2014 | 21.61 | 21.71 | 21.45 | 21.62 | 440,367 | +0.10(+0.45%) |
Jul 08, 2014 | 21.68 | 21.68 | 21.36 | 21.52 | 423,663 | -0.14(-0.67%) |
Jul 07, 2014 | 21.54 | 21.68 | 21.45 | 21.67 | 745,278 | -0.10(-0.46%) |
Jul 03, 2014 | 21.56 | 21.77 | 21.77 | 21.77 | 434,888 | +0.31(+1.43%) |
Jul 02, 2014 | 21.43 | 21.62 | 21.34 | 21.46 | 395,079 | -0.03(-0.13%) |
Jul 01, 2014 | 21.23 | 21.68 | 21.20 | 21.49 | 485,106 | +0.29(+1.36%) |
Jun 30, 2014 | 21.16 | 21.23 | 21.07 | 21.20 | 402,466 | +0.08(+0.37%) |
Jun 27, 2014 | 20.96 | 21.26 | 20.95 | 21.12 | 401,652 | +0.21(+0.98%) |
Jun 26, 2014 | 20.42 | 21.03 | 20.42 | 20.92 | 622,576 | +0.55(+2.71%) |
Jun 25, 2014 | 20.53 | 20.67 | 20.34 | 20.37 | 324,075 | -0.09(-0.44%) |
Jun 24, 2014 | 20.51 | 20.61 | 20.37 | 20.46 | 352,856 | -0.08(-0.37%) |
Jun 23, 2014 | 20.91 | 20.91 | 20.44 | 20.53 | 364,723 | -0.33(-1.60%) |
Jun 20, 2014 | 21.01 | 21.01 | 20.67 | 20.87 | 752,182 | +0.19(+0.94%) |
Jun 19, 2014 | 20.18 | 20.85 | 20.09 | 20.67 | 912,491 | +0.67(+3.33%) |
Jun 18, 2014 | 19.69 | 20.03 | 19.57 | 20.01 | 455,983 | +0.34(+1.74%) |
Jun 17, 2014 | 19.77 | 19.79 | 19.61 | 19.66 | 325,436 | -0.03(-0.13%) |
Jun 16, 2014 | 19.56 | 19.73 | 19.48 | 19.69 | 258,197 | +0.13(+0.66%) |
Jun 13, 2014 | 19.63 | 19.63 | 19.40 | 19.56 | 164,213 | -0.01(-0.04%) |
Jun 12, 2014 | 19.86 | 19.89 | 19.52 | 19.57 | 290,067 | -0.32(-1.61%) |
Jun 11, 2014 | 19.96 | 20.00 | 19.82 | 19.89 | 505,650 | -0.10(-0.49%) |
Jun 10, 2014 | 19.81 | 20.04 | 19.74 | 19.99 | 689,820 | +0.37(+1.91%) |
Jun 06, 2014 | 19.40 | 19.61 | 19.31 | 19.61 | 244,512 | +0.15(+0.78%) |
Jun 05, 2014 | 19.44 | 19.50 | 19.22 | 19.46 | 460,962 | +0.04(+0.19%) |
Jun 04, 2014 | 19.54 | 19.54 | 19.37 | 19.42 | 487,069 | -0.13(-0.64%) |
Jun 03, 2014 | 19.59 | 19.74 | 19.55 | 19.55 | 275,101 | -0.08(-0.39%) |
Jun 02, 2014 | 19.62 | 19.69 | 19.49 | 19.62 | 316,377 | +0.01(+0.04%) |
May 30, 2014 | 19.77 | 19.77 | 19.45 | 19.62 | 557,198 | -0.18(-0.89%) |
May 29, 2014 | 19.77 | 19.81 | 19.62 | 19.79 | 351,804 | +0.10(+0.53%) |
May 28, 2014 | 19.78 | 19.78 | 19.63 | 19.69 | 449,004 | -0.14(-0.69%) |
May 27, 2014 | 19.54 | 19.84 | 19.45 | 19.83 | 672,463 | +0.53(+2.74%) |
May 23, 2014 | 19.26 | 19.30 | 19.30 | 19.30 | 813,124 | -0.05(-0.24%) |
May 22, 2014 | 19.19 | 19.37 | 19.18 | 19.34 | 189,084 | +0.15(+0.81%) |
May 21, 2014 | 19.10 | 19.26 | 19.09 | 19.19 | 424,088 | +0.10(+0.51%) |
May 20, 2014 | 19.31 | 19.31 | 18.99 | 19.09 | 447,324 | -0.29(-1.49%) |
May 19, 2014 | 19.43 | 19.49 | 19.30 | 19.38 | 308,873 | -0.06(-0.33%) |
May 16, 2014 | 19.26 | 19.50 | 19.18 | 19.45 | 380,441 | +0.19(+0.99%) |
May 15, 2014 | 19.51 | 19.57 | 19.10 | 19.25 | 472,376 | -0.30(-1.55%) |
May 14, 2014 | 19.62 | 19.65 | 19.40 | 19.56 | 330,979 | -0.05(-0.28%) |
May 13, 2014 | 19.70 | 19.78 | 19.51 | 19.61 | 678,773 | -0.06(-0.28%) |
May 12, 2014 | 19.67 | 19.71 | 19.54 | 19.67 | 843,334 | +0.09(+0.44%) |
May 09, 2014 | 19.45 | 19.66 | 19.39 | 19.58 | 434,294 | +0.09(+0.48%) |
May 08, 2014 | 19.51 | 19.78 | 19.41 | 19.49 | 635,526 | -0.00(-0.02%) |
May 07, 2014 | 19.78 | 19.80 | 19.49 | 19.49 | 1,126,824 | -0.26(-1.33%) |
May 06, 2014 | 19.96 | 19.96 | 19.59 | 19.75 | 749,971 | -0.12(-0.60%) |
May 05, 2014 | 19.88 | 20.08 | 19.71 | 19.87 | 1,367,813 | +0.13(+0.64%) |
May 02, 2014 | 18.75 | 19.83 | 18.73 | 19.75 | 2,392,544 | +1.18(+6.38%) |