Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.45 | 20.45 | 19.88 | 19.90 | 504,134 | -0.76(-3.69%) |
Jul 30, 2014 | 20.85 | 21.03 | 20.59 | 20.66 | 378,936 | -0.08(-0.38%) |
Jul 29, 2014 | 21.00 | 21.18 | 20.74 | 20.74 | 654,953 | -0.28(-1.35%) |
Jul 28, 2014 | 21.17 | 21.20 | 20.92 | 21.03 | 616,955 | -0.13(-0.63%) |
Jul 25, 2014 | 20.71 | 21.17 | 20.71 | 21.16 | 1,073,867 | +0.45(+2.15%) |
Jul 24, 2014 | 20.37 | 20.93 | 20.06 | 20.71 | 1,031,259 | +0.76(+3.79%) |
Jul 23, 2014 | 19.22 | 19.97 | 19.08 | 19.96 | 1,135,750 | +0.86(+4.52%) |
Jul 22, 2014 | 18.82 | 19.13 | 18.82 | 19.10 | 736,702 | +0.59(+3.17%) |
Jul 21, 2014 | 18.41 | 18.62 | 18.18 | 18.51 | 429,231 | -0.06(-0.30%) |
Jul 18, 2014 | 18.24 | 18.62 | 18.24 | 18.56 | 363,451 | +0.30(+1.63%) |
Jul 17, 2014 | 18.56 | 18.57 | 18.23 | 18.27 | 270,517 | -0.40(-2.16%) |
Jul 16, 2014 | 18.66 | 18.73 | 18.49 | 18.67 | 209,734 | +0.10(+0.53%) |
Jul 15, 2014 | 18.59 | 18.76 | 18.52 | 18.57 | 219,263 | -0.03(-0.15%) |
Jul 14, 2014 | 18.52 | 18.64 | 18.41 | 18.60 | 520,637 | +0.20(+1.08%) |
Jul 11, 2014 | 18.49 | 18.52 | 18.32 | 18.40 | 286,826 | -0.16(-0.84%) |
Jul 10, 2014 | 18.43 | 18.72 | 18.42 | 18.56 | 321,159 | -0.28(-1.46%) |
Jul 09, 2014 | 18.95 | 19.14 | 18.76 | 18.83 | 325,663 | -0.09(-0.49%) |
Jul 08, 2014 | 19.24 | 19.24 | 18.74 | 18.93 | 646,775 | -0.38(-1.98%) |
Jul 07, 2014 | 19.90 | 19.90 | 19.17 | 19.31 | 461,027 | -0.58(-2.91%) |
Jul 03, 2014 | 19.80 | 19.89 | 19.89 | 19.89 | 319,676 | +0.13(+0.68%) |
Jul 02, 2014 | 20.28 | 20.34 | 19.73 | 19.75 | 508,419 | -0.49(-2.41%) |
Jul 01, 2014 | 20.33 | 20.44 | 20.23 | 20.24 | 513,727 | -0.01(-0.03%) |
Jun 30, 2014 | 20.35 | 20.35 | 20.02 | 20.25 | 504,165 | -0.12(-0.59%) |
Jun 27, 2014 | 20.64 | 20.64 | 20.28 | 20.37 | 3,796,981 | -0.27(-1.30%) |
Jun 26, 2014 | 20.64 | 20.75 | 20.35 | 20.64 | 445,950 | -0.08(-0.38%) |
Jun 25, 2014 | 20.57 | 20.86 | 20.46 | 20.71 | 762,228 | +0.02(+0.10%) |
Jun 24, 2014 | 20.35 | 20.93 | 20.31 | 20.69 | 1,030,655 | +0.29(+1.42%) |
Jun 23, 2014 | 20.44 | 20.47 | 20.11 | 20.40 | 594,750 | +0.06(+0.28%) |
Jun 20, 2014 | 20.33 | 20.49 | 20.12 | 20.35 | 1,225,095 | +0.11(+0.52%) |
Jun 19, 2014 | 19.98 | 20.31 | 19.95 | 20.24 | 563,374 | +0.20(+0.99%) |
Jun 18, 2014 | 20.04 | 20.11 | 19.83 | 20.04 | 442,394 | -0.01(-0.04%) |
Jun 17, 2014 | 19.48 | 20.06 | 19.29 | 20.05 | 452,463 | +0.57(+2.94%) |
Jun 16, 2014 | 18.88 | 19.49 | 18.88 | 19.48 | 678,206 | +0.64(+3.38%) |
Jun 13, 2014 | 19.18 | 19.19 | 18.63 | 18.84 | 750,833 | -0.30(-1.59%) |
Jun 12, 2014 | 19.60 | 19.63 | 18.97 | 19.14 | 632,230 | -0.49(-2.52%) |
Jun 11, 2014 | 20.16 | 20.16 | 19.54 | 19.64 | 523,031 | -0.55(-2.73%) |
Jun 10, 2014 | 19.99 | 20.20 | 19.79 | 20.19 | 425,607 | +1.40(+7.45%) |
Jun 06, 2014 | 18.61 | 18.82 | 18.47 | 18.79 | 384,793 | +0.32(+1.72%) |
Jun 05, 2014 | 18.56 | 18.71 | 18.32 | 18.47 | 506,327 | +0.04(+0.19%) |
Jun 04, 2014 | 18.40 | 18.61 | 18.40 | 18.44 | 307,143 | -0.08(-0.42%) |
Jun 03, 2014 | 18.54 | 18.68 | 18.37 | 18.52 | 656,673 | -0.05(-0.27%) |
Jun 02, 2014 | 18.47 | 18.62 | 18.27 | 18.56 | 301,560 | +0.07(+0.38%) |
May 30, 2014 | 18.39 | 18.66 | 18.32 | 18.49 | 429,031 | +0.10(+0.54%) |
May 29, 2014 | 18.35 | 18.45 | 18.20 | 18.40 | 370,439 | +0.04(+0.19%) |
May 28, 2014 | 18.42 | 18.51 | 18.30 | 18.36 | 236,087 | -0.13(-0.73%) |
May 27, 2014 | 18.23 | 18.71 | 18.23 | 18.49 | 524,621 | +0.36(+1.99%) |
May 23, 2014 | 18.02 | 18.13 | 18.13 | 18.13 | 317,696 | +0.11(+0.63%) |
May 22, 2014 | 17.71 | 18.15 | 17.68 | 18.02 | 340,774 | +0.30(+1.72%) |
May 21, 2014 | 17.55 | 17.89 | 17.55 | 17.72 | 360,860 | +0.18(+1.01%) |
May 20, 2014 | 17.50 | 17.67 | 17.42 | 17.54 | 349,612 | +0.00(+0.00%) |
May 19, 2014 | 17.25 | 17.77 | 17.25 | 17.54 | 436,578 | +0.23(+1.31%) |
May 16, 2014 | 17.53 | 17.58 | 17.24 | 17.31 | 549,510 | -0.13(-0.73%) |
May 15, 2014 | 17.41 | 17.67 | 17.18 | 17.44 | 543,361 | -0.07(-0.40%) |
May 14, 2014 | 17.81 | 17.88 | 17.51 | 17.51 | 310,488 | -0.33(-1.82%) |
May 13, 2014 | 17.65 | 18.06 | 17.62 | 17.84 | 424,709 | +0.16(+0.92%) |
May 12, 2014 | 17.12 | 17.85 | 17.12 | 17.67 | 1,214,858 | +0.65(+3.82%) |
May 09, 2014 | 17.40 | 17.51 | 16.83 | 17.02 | 4,810,861 | -0.44(-2.51%) |
May 08, 2014 | 17.72 | 18.03 | 17.38 | 17.46 | 471,451 | -0.26(-1.48%) |
May 07, 2014 | 17.67 | 17.77 | 17.32 | 17.72 | 481,081 | +0.05(+0.28%) |
May 06, 2014 | 18.22 | 18.37 | 17.67 | 17.67 | 430,057 | -0.64(-3.51%) |
May 05, 2014 | 18.08 | 18.52 | 18.06 | 18.32 | 389,887 | +0.05(+0.27%) |
May 02, 2014 | 17.91 | 18.32 | 17.83 | 18.27 | 525,838 | +0.43(+2.42%) |