Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.60 | 21.60 | 20.94 | 21.07 | 241,255 | -0.55(-2.54%) |
Jul 30, 2014 | 22.05 | 22.05 | 21.58 | 21.62 | 143,222 | -0.28(-1.28%) |
Jul 29, 2014 | 21.93 | 22.05 | 21.63 | 21.90 | 142,249 | -0.03(-0.14%) |
Jul 28, 2014 | 22.05 | 22.07 | 21.67 | 21.93 | 120,362 | -0.15(-0.68%) |
Jul 25, 2014 | 21.50 | 22.10 | 21.38 | 22.08 | 225,766 | +0.35(+1.61%) |
Jul 24, 2014 | 21.90 | 21.99 | 21.48 | 21.73 | 106,540 | -0.14(-0.64%) |
Jul 23, 2014 | 21.83 | 21.89 | 21.29 | 21.87 | 131,376 | +0.27(+1.25%) |
Jul 22, 2014 | 20.77 | 21.64 | 20.63 | 21.60 | 155,252 | +0.96(+4.65%) |
Jul 21, 2014 | 20.44 | 20.89 | 20.10 | 20.64 | 202,396 | +0.13(+0.63%) |
Jul 18, 2014 | 20.21 | 20.66 | 20.06 | 20.51 | 182,150 | +0.26(+1.28%) |
Jul 17, 2014 | 20.54 | 20.94 | 20.18 | 20.25 | 301,856 | -0.32(-1.56%) |
Jul 16, 2014 | 21.08 | 21.28 | 20.54 | 20.57 | 176,915 | -0.39(-1.86%) |
Jul 15, 2014 | 21.91 | 22.10 | 20.96 | 20.96 | 193,594 | -0.99(-4.51%) |
Jul 14, 2014 | 21.90 | 22.55 | 21.81 | 21.95 | 188,550 | +0.25(+1.15%) |
Jul 11, 2014 | 21.79 | 21.84 | 21.41 | 21.70 | 108,016 | -0.13(-0.60%) |
Jul 10, 2014 | 21.14 | 22.08 | 20.96 | 21.83 | 215,818 | +0.30(+1.39%) |
Jul 09, 2014 | 21.19 | 21.67 | 21.05 | 21.53 | 131,270 | +0.44(+2.09%) |
Jul 08, 2014 | 21.15 | 21.38 | 20.86 | 21.09 | 260,788 | -0.16(-0.75%) |
Jul 07, 2014 | 21.76 | 21.76 | 21.17 | 21.25 | 146,598 | -0.57(-2.61%) |
Jul 03, 2014 | 21.73 | 21.82 | 21.82 | 21.82 | 50,500 | +0.18(+0.83%) |
Jul 02, 2014 | 21.25 | 21.79 | 21.25 | 21.64 | 87,821 | +0.39(+1.84%) |
Jul 01, 2014 | 20.70 | 21.38 | 20.64 | 21.25 | 189,240 | +0.55(+2.66%) |
Jun 30, 2014 | 20.42 | 20.82 | 20.26 | 20.70 | 290,626 | +0.29(+1.42%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.30 | 20.41 | 555,775 | -0.24(-1.16%) |
Jun 26, 2014 | 20.86 | 20.98 | 20.52 | 20.65 | 124,257 | -0.30(-1.43%) |
Jun 25, 2014 | 20.84 | 21.12 | 20.77 | 20.95 | 187,385 | -0.06(-0.29%) |
Jun 24, 2014 | 21.22 | 21.49 | 20.95 | 21.01 | 139,114 | -0.16(-0.76%) |
Jun 23, 2014 | 21.13 | 21.31 | 20.93 | 21.17 | 120,325 | +0.17(+0.81%) |
Jun 20, 2014 | 21.14 | 21.14 | 20.89 | 21.00 | 240,007 | +0.01(+0.05%) |
Jun 19, 2014 | 21.15 | 21.15 | 20.84 | 20.99 | 122,836 | -0.13(-0.62%) |
Jun 18, 2014 | 20.69 | 21.29 | 20.52 | 21.12 | 303,658 | +0.41(+1.98%) |
Jun 17, 2014 | 20.42 | 20.77 | 20.17 | 20.71 | 136,468 | +0.39(+1.92%) |
Jun 16, 2014 | 20.23 | 20.44 | 20.05 | 20.32 | 169,420 | -0.03(-0.15%) |
Jun 13, 2014 | 20.43 | 20.43 | 20.11 | 20.35 | 115,403 | +0.08(+0.39%) |
Jun 12, 2014 | 20.38 | 20.58 | 19.98 | 20.27 | 167,164 | -0.11(-0.54%) |
Jun 11, 2014 | 20.90 | 21.07 | 20.35 | 20.38 | 165,430 | -0.61(-2.91%) |
Jun 10, 2014 | 21.35 | 21.37 | 20.80 | 20.99 | 117,944 | -0.59(-2.73%) |
Jun 06, 2014 | 21.40 | 21.67 | 21.19 | 21.58 | 154,952 | +0.33(+1.55%) |
Jun 05, 2014 | 20.78 | 21.48 | 20.75 | 21.25 | 123,206 | +0.38(+1.82%) |
Jun 04, 2014 | 20.80 | 21.16 | 20.45 | 20.87 | 207,780 | +0.05(+0.24%) |
Jun 03, 2014 | 21.02 | 21.02 | 20.22 | 20.82 | 250,088 | -0.36(-1.70%) |
Jun 02, 2014 | 21.49 | 21.50 | 21.03 | 21.18 | 137,628 | -0.31(-1.44%) |
May 30, 2014 | 21.77 | 21.85 | 21.13 | 21.49 | 178,645 | -0.18(-0.83%) |
May 29, 2014 | 21.66 | 21.82 | 21.52 | 21.67 | 255,974 | +0.15(+0.70%) |
May 28, 2014 | 21.64 | 21.71 | 20.93 | 21.52 | 243,689 | -0.29(-1.33%) |
May 27, 2014 | 20.93 | 21.83 | 20.75 | 21.81 | 350,393 | +0.91(+4.35%) |
May 23, 2014 | 20.80 | 20.90 | 20.90 | 20.90 | 200,900 | +0.28(+1.36%) |
May 22, 2014 | 20.25 | 20.68 | 20.25 | 20.62 | 247,397 | +0.42(+2.08%) |
May 21, 2014 | 19.90 | 20.25 | 19.57 | 20.20 | 274,304 | +0.35(+1.76%) |
May 20, 2014 | 19.99 | 20.11 | 19.55 | 19.85 | 303,712 | -0.25(-1.24%) |
May 19, 2014 | 19.48 | 20.12 | 19.30 | 20.10 | 179,546 | +0.62(+3.18%) |
May 16, 2014 | 19.33 | 19.57 | 19.12 | 19.48 | 208,156 | +0.09(+0.46%) |
May 15, 2014 | 19.02 | 19.52 | 18.90 | 19.39 | 216,532 | +0.30(+1.57%) |
May 14, 2014 | 19.05 | 19.31 | 18.75 | 19.09 | 201,506 | +0.05(+0.26%) |
May 13, 2014 | 18.86 | 19.23 | 18.69 | 19.04 | 191,765 | +0.15(+0.79%) |
May 12, 2014 | 18.05 | 19.01 | 18.02 | 18.89 | 223,358 | +0.90(+5.00%) |
May 09, 2014 | 17.55 | 18.03 | 17.43 | 17.99 | 153,952 | +0.44(+2.51%) |
May 08, 2014 | 17.73 | 18.22 | 17.47 | 17.55 | 169,938 | -0.29(-1.63%) |
May 07, 2014 | 17.98 | 18.06 | 17.52 | 17.84 | 256,886 | -0.10(-0.56%) |
May 06, 2014 | 18.05 | 18.49 | 17.90 | 17.94 | 324,291 | -0.27(-1.48%) |
May 05, 2014 | 19.04 | 19.22 | 18.20 | 18.21 | 376,777 | -1.02(-5.30%) |
May 02, 2014 | 19.35 | 19.48 | 17.36 | 19.23 | 1,099,726 | -1.45(-7.01%) |