Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.89 | 19.03 | 18.65 | 18.66 | 2,603,092 | -0.35(-1.85%) |
Jul 30, 2014 | 19.47 | 19.50 | 18.98 | 19.01 | 2,151,918 | -0.33(-1.73%) |
Jul 29, 2014 | 19.38 | 19.57 | 19.23 | 19.35 | 2,259,288 | +0.01(+0.04%) |
Jul 28, 2014 | 19.40 | 19.50 | 19.28 | 19.34 | 2,149,075 | -0.07(-0.34%) |
Jul 25, 2014 | 19.65 | 19.75 | 19.36 | 19.40 | 2,122,622 | -0.29(-1.49%) |
Jul 24, 2014 | 19.81 | 19.90 | 19.64 | 19.70 | 1,588,673 | -0.04(-0.21%) |
Jul 23, 2014 | 19.64 | 20.08 | 19.56 | 19.74 | 2,111,194 | +0.15(+0.77%) |
Jul 22, 2014 | 19.61 | 19.69 | 19.50 | 19.59 | 1,296,845 | -0.03(-0.13%) |
Jul 21, 2014 | 19.47 | 19.88 | 19.46 | 19.61 | 2,178,636 | +0.01(+0.04%) |
Jul 18, 2014 | 19.40 | 19.69 | 19.37 | 19.61 | 2,040,302 | +0.22(+1.12%) |
Jul 17, 2014 | 19.24 | 19.70 | 19.24 | 19.39 | 3,662,667 | +0.01(+0.04%) |
Jul 16, 2014 | 19.31 | 19.43 | 19.19 | 19.38 | 2,065,726 | +0.08(+0.43%) |
Jul 15, 2014 | 19.37 | 19.54 | 19.20 | 19.30 | 2,454,219 | -0.08(-0.43%) |
Jul 14, 2014 | 19.24 | 19.45 | 19.21 | 19.38 | 2,480,824 | +0.26(+1.36%) |
Jul 11, 2014 | 18.91 | 19.33 | 18.85 | 19.12 | 3,479,526 | -0.02(-0.09%) |
Jul 10, 2014 | 18.87 | 19.15 | 18.67 | 19.14 | 3,934,542 | -0.09(-0.48%) |
Jul 09, 2014 | 18.98 | 19.39 | 18.91 | 19.23 | 4,576,295 | +0.24(+1.28%) |
Jul 08, 2014 | 19.22 | 19.33 | 18.92 | 18.99 | 4,432,022 | -0.32(-1.65%) |
Jul 07, 2014 | 19.15 | 19.78 | 19.09 | 19.30 | 7,909,304 | -0.09(-0.47%) |
Jul 03, 2014 | 20.01 | 19.40 | 19.40 | 19.40 | 4,312,612 | -0.52(-2.60%) |
Jul 02, 2014 | 19.76 | 20.11 | 19.66 | 19.91 | 5,568,798 | +0.13(+0.68%) |
Jul 01, 2014 | 20.16 | 20.19 | 19.71 | 19.78 | 10,948,872 | -0.70(-3.43%) |
Jun 30, 2014 | 20.79 | 20.79 | 20.28 | 20.48 | 3,685,036 | -0.23(-1.13%) |
Jun 27, 2014 | 20.88 | 21.22 | 20.65 | 20.72 | 3,742,389 | -0.21(-1.00%) |
Jun 26, 2014 | 21.02 | 21.45 | 20.75 | 20.93 | 3,266,820 | -0.05(-0.24%) |
Jun 25, 2014 | 21.45 | 21.70 | 20.94 | 20.98 | 13,809,678 | -0.64(-2.94%) |
Jun 24, 2014 | 21.93 | 22.09 | 21.59 | 21.61 | 4,342,575 | -0.45(-2.05%) |
Jun 23, 2014 | 22.12 | 22.20 | 22.01 | 22.06 | 3,286,151 | -0.09(-0.42%) |
Jun 20, 2014 | 22.32 | 22.39 | 22.10 | 22.16 | 2,369,716 | -0.07(-0.30%) |
Jun 19, 2014 | 22.14 | 22.38 | 21.95 | 22.22 | 3,341,627 | +0.08(+0.38%) |
Jun 18, 2014 | 22.08 | 22.32 | 21.75 | 22.14 | 2,546,628 | +0.13(+0.57%) |
Jun 17, 2014 | 21.21 | 22.38 | 21.19 | 22.01 | 4,879,536 | +0.77(+3.62%) |
Jun 16, 2014 | 21.24 | 21.40 | 21.15 | 21.24 | 969,676 | -0.05(-0.24%) |
Jun 13, 2014 | 21.28 | 21.45 | 21.15 | 21.29 | 1,270,736 | +0.14(+0.67%) |
Jun 12, 2014 | 21.17 | 21.33 | 21.08 | 21.15 | 1,316,415 | -0.04(-0.20%) |
Jun 11, 2014 | 21.12 | 21.38 | 21.08 | 21.19 | 1,159,519 | -0.06(-0.28%) |
Jun 10, 2014 | 21.29 | 21.34 | 21.04 | 21.25 | 1,390,777 | +0.13(+0.59%) |
Jun 06, 2014 | 20.85 | 21.31 | 20.84 | 21.13 | 1,681,835 | +0.28(+1.36%) |
Jun 05, 2014 | 21.10 | 21.27 | 20.82 | 20.84 | 2,080,302 | -0.13(-0.60%) |
Jun 04, 2014 | 20.69 | 21.04 | 20.67 | 20.97 | 1,798,579 | +0.26(+1.25%) |
Jun 03, 2014 | 20.25 | 20.73 | 20.25 | 20.71 | 1,596,972 | +0.38(+1.89%) |
Jun 02, 2014 | 20.57 | 20.63 | 20.29 | 20.32 | 1,779,867 | -0.09(-0.45%) |
May 30, 2014 | 20.58 | 20.67 | 20.19 | 20.42 | 2,689,688 | -0.20(-0.97%) |
May 29, 2014 | 20.59 | 20.74 | 20.43 | 20.62 | 2,259,022 | -0.07(-0.32%) |
May 28, 2014 | 20.78 | 20.89 | 20.55 | 20.68 | 1,865,226 | -0.20(-0.96%) |
May 27, 2014 | 20.84 | 20.97 | 20.79 | 20.88 | 1,698,177 | +0.10(+0.48%) |
May 23, 2014 | 20.72 | 20.78 | 20.78 | 20.78 | 2,093,569 | +0.07(+0.32%) |
May 22, 2014 | 20.81 | 20.91 | 20.71 | 20.72 | 1,306,563 | -0.11(-0.52%) |
May 21, 2014 | 21.07 | 21.16 | 20.74 | 20.83 | 1,791,422 | -0.15(-0.72%) |
May 20, 2014 | 20.71 | 21.18 | 20.68 | 20.98 | 2,389,636 | +0.23(+1.09%) |
May 19, 2014 | 20.04 | 20.78 | 20.03 | 20.75 | 2,678,245 | +0.62(+3.07%) |
May 16, 2014 | 20.36 | 20.37 | 20.00 | 20.13 | 1,970,057 | -0.22(-1.10%) |
May 15, 2014 | 20.81 | 20.92 | 20.35 | 20.36 | 2,246,836 | -0.59(-2.82%) |
May 14, 2014 | 21.01 | 21.15 | 20.87 | 20.95 | 1,450,071 | -0.07(-0.36%) |
May 13, 2014 | 21.28 | 21.29 | 20.79 | 21.02 | 2,356,399 | -0.23(-1.10%) |
May 12, 2014 | 21.41 | 21.50 | 21.13 | 21.26 | 1,362,044 | +0.00(+0.00%) |
May 09, 2014 | 21.17 | 21.38 | 20.95 | 21.26 | 2,025,559 | +0.02(+0.08%) |
May 08, 2014 | 20.19 | 21.40 | 20.19 | 21.24 | 5,009,246 | +1.28(+6.42%) |
May 07, 2014 | 19.60 | 19.97 | 19.37 | 19.96 | 2,835,852 | +0.46(+2.35%) |
May 06, 2014 | 19.90 | 19.96 | 19.48 | 19.50 | 1,761,799 | -0.49(-2.46%) |
May 05, 2014 | 20.18 | 20.32 | 19.96 | 19.99 | 1,376,172 | -0.36(-1.76%) |
May 02, 2014 | 20.08 | 20.48 | 20.01 | 20.35 | 1,488,748 | +0.34(+1.71%) |