Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.21 | 19.27 | 19.01 | 19.07 | 11,150,176 | -0.65(-3.29%) |
Jul 30, 2014 | 19.69 | 19.72 | 19.53 | 19.72 | 8,529,058 | -0.06(-0.32%) |
Jul 29, 2014 | 19.90 | 19.91 | 19.68 | 19.78 | 10,993,577 | +0.08(+0.41%) |
Jul 28, 2014 | 19.72 | 19.79 | 19.58 | 19.70 | 6,586,154 | +0.09(+0.47%) |
Jul 25, 2014 | 19.73 | 19.78 | 19.56 | 19.61 | 12,600,101 | +0.37(+1.94%) |
Jul 24, 2014 | 19.26 | 19.29 | 19.18 | 19.24 | 5,413,460 | -0.05(-0.24%) |
Jul 23, 2014 | 19.32 | 19.36 | 19.23 | 19.28 | 7,252,771 | +0.15(+0.81%) |
Jul 22, 2014 | 19.10 | 19.24 | 19.08 | 19.13 | 10,489,426 | +0.14(+0.76%) |
Jul 21, 2014 | 19.07 | 19.09 | 18.97 | 18.98 | 6,482,849 | -0.18(-0.96%) |
Jul 18, 2014 | 19.04 | 19.21 | 19.03 | 19.17 | 9,923,835 | +0.14(+0.72%) |
Jul 17, 2014 | 19.15 | 19.23 | 18.98 | 19.03 | 16,417,980 | -0.23(-1.19%) |
Jul 16, 2014 | 19.33 | 19.33 | 19.22 | 19.26 | 8,911,863 | +0.09(+0.48%) |
Jul 15, 2014 | 19.09 | 19.17 | 19.05 | 19.17 | 23,216,318 | +0.28(+1.46%) |
Jul 14, 2014 | 18.88 | 18.94 | 18.77 | 18.89 | 10,334,791 | +0.21(+1.14%) |
Jul 11, 2014 | 18.53 | 18.68 | 18.51 | 18.68 | 7,441,224 | +0.06(+0.31%) |
Jul 10, 2014 | 18.51 | 18.65 | 18.49 | 18.62 | 7,007,080 | -0.16(-0.83%) |
Jul 09, 2014 | 18.60 | 18.82 | 18.55 | 18.78 | 7,653,691 | +0.08(+0.43%) |
Jul 08, 2014 | 18.94 | 18.97 | 18.59 | 18.70 | 12,298,126 | -0.52(-2.69%) |
Jul 07, 2014 | 19.33 | 19.35 | 19.17 | 19.21 | 7,427,754 | -0.19(-0.98%) |
Jul 03, 2014 | 19.33 | 19.40 | 19.40 | 19.40 | 5,234,705 | +0.20(+1.05%) |
Jul 02, 2014 | 19.35 | 19.37 | 19.09 | 19.20 | 11,410,908 | -0.05(-0.24%) |
Jul 01, 2014 | 19.25 | 19.28 | 19.17 | 19.25 | 7,267,628 | +0.08(+0.42%) |
Jun 30, 2014 | 19.24 | 19.25 | 19.06 | 19.17 | 9,394,731 | -0.02(-0.12%) |
Jun 27, 2014 | 19.14 | 19.20 | 19.06 | 19.19 | 8,958,742 | +0.14(+0.72%) |
Jun 26, 2014 | 18.89 | 19.06 | 18.85 | 19.05 | 13,103,821 | +0.48(+2.57%) |
Jun 25, 2014 | 18.48 | 18.59 | 18.45 | 18.58 | 14,248,751 | +0.21(+1.12%) |
Jun 24, 2014 | 18.58 | 18.66 | 18.29 | 18.37 | 20,379,162 | -0.30(-1.60%) |
Jun 23, 2014 | 18.69 | 18.76 | 18.64 | 18.67 | 9,976,243 | -0.01(-0.03%) |
Jun 20, 2014 | 18.68 | 18.83 | 18.60 | 18.67 | 19,476,982 | -0.23(-1.21%) |
Jun 19, 2014 | 19.23 | 19.25 | 18.79 | 18.90 | 19,859,202 | -0.49(-2.52%) |
Jun 18, 2014 | 19.21 | 19.41 | 19.17 | 19.39 | 13,932,693 | +0.36(+1.87%) |
Jun 17, 2014 | 18.87 | 19.07 | 18.85 | 19.03 | 6,759,942 | +0.15(+0.79%) |
Jun 16, 2014 | 18.95 | 19.06 | 18.84 | 18.89 | 7,453,299 | +0.01(+0.06%) |
Jun 13, 2014 | 18.84 | 18.99 | 18.81 | 18.87 | 7,943,336 | -0.02(-0.12%) |
Jun 12, 2014 | 19.16 | 19.16 | 18.81 | 18.90 | 8,522,112 | -0.24(-1.23%) |
Jun 11, 2014 | 19.22 | 19.29 | 19.02 | 19.13 | 9,145,430 | -0.92(-4.58%) |
Jun 10, 2014 | 20.02 | 20.07 | 19.98 | 20.05 | 11,843,025 | -0.01(-0.06%) |
Jun 06, 2014 | 19.92 | 20.08 | 19.90 | 20.06 | 9,864,236 | +0.31(+1.57%) |
Jun 05, 2014 | 19.71 | 19.81 | 19.60 | 19.75 | 9,901,679 | +0.11(+0.56%) |
Jun 04, 2014 | 19.63 | 19.73 | 19.60 | 19.64 | 9,640,916 | -0.26(-1.33%) |
Jun 03, 2014 | 19.91 | 19.95 | 19.86 | 19.91 | 9,887,866 | -0.12(-0.60%) |
Jun 02, 2014 | 20.15 | 20.19 | 20.00 | 20.03 | 8,303,055 | -0.07(-0.34%) |
May 30, 2014 | 20.14 | 20.15 | 20.06 | 20.10 | 7,527,232 | -0.02(-0.09%) |
May 29, 2014 | 20.14 | 20.16 | 20.07 | 20.11 | 8,327,492 | +0.05(+0.23%) |
May 28, 2014 | 20.02 | 20.15 | 19.99 | 20.07 | 10,749,299 | +0.05(+0.26%) |
May 27, 2014 | 20.07 | 20.08 | 19.94 | 20.02 | 9,838,797 | +0.15(+0.78%) |
May 23, 2014 | 19.84 | 19.86 | 19.86 | 19.86 | 7,768,088 | +0.10(+0.50%) |
May 22, 2014 | 19.72 | 19.80 | 19.67 | 19.76 | 6,296,280 | -0.00(-0.00%) |
May 21, 2014 | 19.71 | 19.81 | 19.68 | 19.76 | 16,389,758 | +0.13(+0.64%) |
May 20, 2014 | 19.97 | 20.06 | 19.58 | 19.64 | 26,232,040 | -1.21(-5.78%) |
May 19, 2014 | 20.73 | 20.98 | 20.70 | 20.84 | 11,506,170 | -0.07(-0.36%) |
May 16, 2014 | 20.93 | 20.96 | 20.83 | 20.92 | 9,195,947 | +0.09(+0.44%) |
May 15, 2014 | 20.82 | 20.92 | 20.70 | 20.83 | 20,949,546 | -0.45(-2.13%) |
May 14, 2014 | 21.20 | 21.41 | 21.19 | 21.28 | 7,515,755 | +0.01(+0.03%) |
May 13, 2014 | 21.18 | 21.38 | 21.10 | 21.27 | 17,137,162 | -0.43(-1.98%) |
May 12, 2014 | 21.79 | 21.84 | 21.63 | 21.70 | 7,322,940 | -0.11(-0.50%) |
May 09, 2014 | 21.93 | 21.93 | 21.69 | 21.81 | 11,303,727 | -0.15(-0.68%) |
May 08, 2014 | 22.00 | 22.10 | 21.90 | 21.96 | 13,839,981 | +0.06(+0.29%) |
May 07, 2014 | 21.97 | 22.12 | 21.86 | 21.90 | 14,087,048 | +0.11(+0.50%) |
May 06, 2014 | 21.85 | 21.90 | 21.70 | 21.79 | 6,305,543 | +0.17(+0.77%) |
May 05, 2014 | 21.54 | 21.68 | 21.40 | 21.62 | 4,121,163 | +0.10(+0.48%) |
May 02, 2014 | 21.54 | 21.69 | 21.46 | 21.52 | 7,848,980 | +0.11(+0.54%) |