Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.67 | 19.90 | 19.48 | 19.53 | 2,318,856 | -0.40(-2.01%) |
Jul 30, 2014 | 19.63 | 20.05 | 19.52 | 19.93 | 3,797,598 | +0.45(+2.31%) |
Jul 29, 2014 | 19.57 | 19.73 | 19.47 | 19.48 | 1,611,999 | -0.06(-0.31%) |
Jul 28, 2014 | 19.64 | 19.79 | 19.39 | 19.54 | 2,353,243 | -0.08(-0.41%) |
Jul 25, 2014 | 19.70 | 19.78 | 19.51 | 19.62 | 1,540,249 | -0.16(-0.81%) |
Jul 24, 2014 | 20.01 | 20.14 | 19.69 | 19.78 | 3,765,469 | -0.13(-0.65%) |
Jul 23, 2014 | 20.35 | 20.35 | 19.78 | 19.91 | 3,964,311 | -0.66(-3.21%) |
Jul 22, 2014 | 20.14 | 20.80 | 20.09 | 20.57 | 3,307,559 | +0.61(+3.06%) |
Jul 21, 2014 | 19.95 | 20.09 | 19.84 | 19.96 | 1,879,544 | -0.03(-0.15%) |
Jul 18, 2014 | 20.04 | 20.13 | 19.84 | 19.99 | 3,558,451 | +0.09(+0.45%) |
Jul 17, 2014 | 19.86 | 20.25 | 19.86 | 19.90 | 2,085,351 | -0.21(-1.04%) |
Jul 16, 2014 | 20.50 | 20.57 | 20.06 | 20.11 | 3,345,353 | -0.13(-0.64%) |
Jul 15, 2014 | 20.48 | 20.62 | 20.11 | 20.24 | 2,716,869 | -0.25(-1.22%) |
Jul 14, 2014 | 20.74 | 20.78 | 20.36 | 20.49 | 1,855,795 | -0.06(-0.29%) |
Jul 11, 2014 | 20.56 | 20.69 | 20.43 | 20.55 | 2,005,386 | +0.00(+0.00%) |
Jul 10, 2014 | 20.59 | 20.85 | 20.26 | 20.55 | 3,673,114 | -0.38(-1.82%) |
Jul 09, 2014 | 21.15 | 21.22 | 20.81 | 20.93 | 2,686,065 | -0.19(-0.90%) |
Jul 08, 2014 | 22.15 | 22.15 | 20.85 | 21.12 | 5,068,789 | -0.91(-4.13%) |
Jul 07, 2014 | 22.11 | 22.46 | 21.98 | 22.03 | 3,108,794 | -0.14(-0.63%) |
Jul 03, 2014 | 22.18 | 22.17 | 22.17 | 22.17 | 1,288,200 | +0.02(+0.09%) |
Jul 02, 2014 | 21.96 | 22.46 | 21.91 | 22.15 | 2,800,897 | +0.25(+1.14%) |
Jul 01, 2014 | 21.80 | 22.28 | 21.70 | 21.90 | 2,298,833 | +0.24(+1.11%) |
Jun 30, 2014 | 21.45 | 21.73 | 21.35 | 21.66 | 1,559,755 | +0.14(+0.65%) |
Jun 27, 2014 | 21.42 | 21.67 | 21.40 | 21.52 | 2,125,186 | -0.07(-0.32%) |
Jun 26, 2014 | 21.49 | 21.61 | 21.31 | 21.59 | 2,415,229 | +0.06(+0.28%) |
Jun 25, 2014 | 21.60 | 21.63 | 21.29 | 21.53 | 2,010,859 | -0.20(-0.92%) |
Jun 24, 2014 | 21.97 | 22.19 | 21.61 | 21.73 | 2,401,834 | -0.23(-1.05%) |
Jun 23, 2014 | 22.07 | 22.15 | 21.82 | 21.96 | 3,413,519 | -0.35(-1.57%) |
Jun 20, 2014 | 22.29 | 22.36 | 22.20 | 22.31 | 3,132,155 | +0.07(+0.31%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.12 | 22.24 | 2,807,540 | -0.07(-0.31%) |
Jun 18, 2014 | 22.48 | 22.54 | 22.14 | 22.31 | 3,074,178 | -0.20(-0.89%) |
Jun 17, 2014 | 22.32 | 22.79 | 22.28 | 22.51 | 2,916,127 | +0.11(+0.49%) |
Jun 16, 2014 | 22.37 | 22.50 | 22.16 | 22.40 | 2,238,535 | +0.09(+0.40%) |
Jun 13, 2014 | 22.00 | 22.39 | 21.94 | 22.31 | 2,503,237 | +0.12(+0.54%) |
Jun 12, 2014 | 22.39 | 22.53 | 22.02 | 22.19 | 3,081,317 | -0.23(-1.03%) |
Jun 11, 2014 | 22.45 | 22.80 | 22.30 | 22.42 | 2,652,012 | -0.26(-1.15%) |
Jun 10, 2014 | 22.47 | 22.90 | 22.45 | 22.68 | 2,819,939 | +0.45(+2.02%) |
Jun 06, 2014 | 22.53 | 22.94 | 22.17 | 22.23 | 5,915,891 | -0.25(-1.11%) |
Jun 05, 2014 | 22.00 | 22.75 | 21.53 | 22.48 | 20,163,944 | +3.49(+18.38%) |
Jun 04, 2014 | 18.74 | 19.16 | 18.67 | 18.99 | 4,986,770 | +0.17(+0.90%) |
Jun 03, 2014 | 18.74 | 19.06 | 18.54 | 18.82 | 3,615,889 | +0.17(+0.91%) |
Jun 02, 2014 | 19.21 | 19.30 | 18.59 | 18.65 | 4,746,785 | -0.75(-3.87%) |
May 30, 2014 | 19.85 | 19.87 | 19.12 | 19.40 | 4,366,909 | -0.52(-2.61%) |
May 29, 2014 | 20.19 | 20.21 | 19.57 | 19.92 | 3,982,531 | -0.24(-1.19%) |
May 28, 2014 | 20.47 | 20.64 | 20.15 | 20.16 | 2,289,103 | -0.32(-1.56%) |
May 27, 2014 | 20.36 | 20.53 | 20.30 | 20.48 | 1,950,919 | +0.33(+1.64%) |
May 23, 2014 | 20.21 | 20.15 | 20.15 | 20.15 | 2,391,100 | -0.22(-1.08%) |
May 22, 2014 | 19.46 | 20.54 | 19.46 | 20.37 | 3,575,326 | +0.93(+4.78%) |
May 21, 2014 | 19.24 | 19.50 | 19.13 | 19.44 | 1,889,602 | +0.22(+1.14%) |
May 20, 2014 | 19.25 | 19.41 | 18.99 | 19.22 | 2,543,355 | -0.02(-0.10%) |
May 19, 2014 | 18.85 | 19.45 | 18.80 | 19.24 | 2,134,393 | +0.29(+1.53%) |
May 16, 2014 | 18.97 | 19.01 | 18.68 | 18.95 | 1,740,952 | -0.02(-0.11%) |
May 15, 2014 | 18.69 | 19.00 | 18.35 | 18.97 | 2,701,392 | +0.27(+1.44%) |
May 14, 2014 | 19.02 | 19.10 | 18.68 | 18.70 | 2,197,655 | -0.35(-1.84%) |
May 13, 2014 | 19.29 | 19.38 | 18.88 | 19.05 | 2,326,737 | -0.28(-1.45%) |
May 12, 2014 | 18.64 | 19.35 | 18.53 | 19.33 | 2,962,994 | +0.81(+4.37%) |
May 09, 2014 | 18.14 | 18.58 | 18.08 | 18.52 | 1,964,932 | +0.26(+1.42%) |
May 08, 2014 | 18.49 | 18.92 | 18.19 | 18.26 | 3,013,102 | -0.25(-1.35%) |
May 07, 2014 | 18.71 | 18.85 | 18.00 | 18.51 | 4,435,494 | -0.15(-0.80%) |
May 06, 2014 | 19.17 | 19.35 | 18.61 | 18.66 | 3,245,451 | -0.54(-2.81%) |
May 05, 2014 | 19.12 | 19.41 | 18.92 | 19.20 | 2,259,792 | -0.13(-0.67%) |
May 02, 2014 | 19.43 | 19.58 | 19.16 | 19.33 | 3,531,327 | +0.06(+0.31%) |