Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.07 | 19.11 | 18.71 | 18.71 | 57,596,640 | -0.36(-1.91%) |
Jul 30, 2014 | 19.23 | 19.25 | 18.92 | 19.07 | 52,152,564 | -0.15(-0.76%) |
Jul 29, 2014 | 19.60 | 19.71 | 19.24 | 19.22 | 58,658,684 | -0.24(-1.23%) |
Jul 28, 2014 | 19.25 | 19.50 | 19.25 | 19.45 | 42,231,236 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.62 | 19.44 | 19.51 | 22,441,206 | -0.10(-0.49%) |
Jul 24, 2014 | 19.63 | 19.76 | 19.60 | 19.61 | 22,958,206 | -0.03(-0.16%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.60 | 19.64 | 31,859,170 | -0.06(-0.33%) |
Jul 22, 2014 | 19.75 | 19.85 | 19.65 | 19.71 | 28,638,316 | +0.09(+0.46%) |
Jul 21, 2014 | 19.67 | 19.80 | 19.58 | 19.62 | 35,055,424 | -0.25(-1.24%) |
Jul 18, 2014 | 19.73 | 19.88 | 19.61 | 19.86 | 37,755,804 | +0.12(+0.59%) |
Jul 17, 2014 | 19.91 | 20.24 | 19.73 | 19.75 | 49,502,536 | -0.27(-1.32%) |
Jul 16, 2014 | 19.72 | 20.02 | 19.63 | 20.01 | 50,134,604 | +0.36(+1.81%) |
Jul 15, 2014 | 19.52 | 19.79 | 19.52 | 19.66 | 46,971,812 | +0.11(+0.56%) |
Jul 14, 2014 | 19.51 | 19.60 | 19.46 | 19.55 | 31,407,060 | +0.11(+0.57%) |
Jul 11, 2014 | 19.42 | 19.47 | 19.26 | 19.44 | 28,405,380 | +0.05(+0.23%) |
Jul 10, 2014 | 19.24 | 19.42 | 19.12 | 19.39 | 31,022,148 | -0.03(-0.17%) |
Jul 09, 2014 | 19.47 | 19.52 | 19.33 | 19.42 | 31,994,376 | -0.06(-0.33%) |
Jul 08, 2014 | 19.70 | 19.71 | 19.40 | 19.49 | 34,573,328 | -0.22(-1.12%) |
Jul 07, 2014 | 19.71 | 19.80 | 19.64 | 19.71 | 27,160,192 | -0.03(-0.13%) |
Jul 03, 2014 | 19.78 | 19.73 | 19.73 | 19.73 | 22,979,928 | +0.10(+0.53%) |
Jul 02, 2014 | 19.43 | 19.66 | 19.39 | 19.63 | 28,486,502 | +0.19(+0.96%) |
Jul 01, 2014 | 19.14 | 19.53 | 19.12 | 19.44 | 39,504,192 | +0.26(+1.35%) |
Jun 30, 2014 | 19.24 | 19.29 | 19.14 | 19.18 | 31,403,696 | +0.01(+0.03%) |
Jun 27, 2014 | 19.18 | 19.23 | 19.05 | 19.18 | 47,455,800 | +0.05(+0.27%) |
Jun 26, 2014 | 19.21 | 19.25 | 19.05 | 19.13 | 29,986,252 | -0.14(-0.70%) |
Jun 25, 2014 | 18.84 | 19.29 | 18.84 | 19.26 | 48,667,152 | +0.32(+1.71%) |
Jun 24, 2014 | 19.02 | 19.05 | 18.94 | 18.94 | 36,093,936 | -0.10(-0.51%) |
Jun 23, 2014 | 19.27 | 19.29 | 18.96 | 19.03 | 38,859,612 | -0.21(-1.11%) |
Jun 20, 2014 | 19.22 | 19.34 | 19.15 | 19.25 | 48,431,028 | +0.12(+0.64%) |
Jun 19, 2014 | 19.20 | 19.20 | 19.07 | 19.13 | 31,419,338 | -0.08(-0.40%) |
Jun 18, 2014 | 19.09 | 19.20 | 18.96 | 19.20 | 29,533,924 | +0.15(+0.78%) |
Jun 17, 2014 | 19.12 | 19.14 | 19.03 | 19.05 | 28,246,004 | -0.08(-0.44%) |
Jun 16, 2014 | 19.07 | 19.20 | 18.95 | 19.14 | 38,460,968 | +0.05(+0.27%) |
Jun 13, 2014 | 19.04 | 19.13 | 18.98 | 19.09 | 30,331,184 | +0.05(+0.27%) |
Jun 12, 2014 | 18.99 | 19.13 | 18.97 | 19.03 | 37,251,584 | +0.01(+0.07%) |
Jun 11, 2014 | 19.04 | 19.10 | 18.99 | 19.02 | 28,971,554 | -0.05(-0.24%) |
Jun 10, 2014 | 18.96 | 19.07 | 18.91 | 19.07 | 28,024,936 | +0.05(+0.27%) |
Jun 06, 2014 | 19.27 | 19.31 | 18.96 | 19.02 | 41,490,496 | -0.22(-1.14%) |
Jun 05, 2014 | 19.19 | 19.25 | 19.05 | 19.24 | 29,887,004 | +0.08(+0.40%) |
Jun 04, 2014 | 19.14 | 19.22 | 19.08 | 19.16 | 36,182,092 | +0.03(+0.17%) |
Jun 03, 2014 | 19.24 | 19.27 | 19.10 | 19.13 | 37,180,812 | -0.08(-0.40%) |
Jun 02, 2014 | 19.13 | 19.26 | 19.13 | 19.20 | 30,863,338 | +0.05(+0.27%) |
May 30, 2014 | 19.11 | 19.23 | 19.07 | 19.15 | 40,597,372 | +0.02(+0.10%) |
May 29, 2014 | 19.22 | 19.24 | 19.09 | 19.13 | 37,803,528 | -0.01(-0.03%) |
May 28, 2014 | 19.20 | 19.27 | 19.13 | 19.14 | 39,678,452 | +0.00(+0.00%) |
May 27, 2014 | 19.34 | 19.38 | 19.11 | 19.14 | 40,499,084 | +0.08(+0.41%) |
May 23, 2014 | 19.11 | 19.06 | 19.06 | 19.06 | 29,293,300 | -0.17(-0.89%) |
May 22, 2014 | 19.11 | 19.31 | 19.10 | 19.23 | 23,371,022 | +0.12(+0.63%) |
May 21, 2014 | 18.91 | 19.34 | 18.87 | 19.11 | 33,169,406 | +0.21(+1.09%) |
May 20, 2014 | 19.09 | 19.09 | 18.88 | 18.91 | 38,394,748 | -0.02(-0.10%) |
May 19, 2014 | 19.12 | 19.20 | 18.91 | 18.92 | 63,245,716 | +0.10(+0.55%) |
May 16, 2014 | 18.74 | 19.10 | 18.74 | 18.82 | 55,240,540 | +0.04(+0.21%) |
May 15, 2014 | 18.79 | 18.86 | 18.69 | 18.78 | 41,457,944 | -0.03(-0.14%) |
May 14, 2014 | 18.83 | 18.92 | 18.69 | 18.81 | 41,432,216 | -0.06(-0.34%) |
May 13, 2014 | 18.82 | 19.00 | 18.81 | 18.87 | 40,669,128 | +0.05(+0.24%) |
May 12, 2014 | 18.96 | 18.99 | 18.76 | 18.83 | 33,303,012 | +0.06(+0.34%) |
May 09, 2014 | 18.81 | 18.88 | 18.60 | 18.76 | 60,333,748 | -0.09(-0.48%) |
May 08, 2014 | 18.82 | 19.03 | 18.73 | 18.85 | 55,623,928 | +0.10(+0.52%) |
May 07, 2014 | 18.83 | 19.05 | 18.65 | 18.76 | 75,815,168 | -0.11(-0.56%) |
May 06, 2014 | 19.23 | 19.23 | 18.80 | 18.86 | 84,382,784 | -0.34(-1.77%) |
May 05, 2014 | 19.39 | 19.40 | 19.13 | 19.20 | 84,716,232 | -0.51(-2.57%) |
May 02, 2014 | 19.88 | 19.91 | 19.58 | 19.71 | 65,075,440 | -0.26(-1.28%) |