Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.22 | 20.27 | 20.12 | 20.18 | 30,046,930 | -0.15(-0.75%) |
Jul 30, 2014 | 20.35 | 20.47 | 20.16 | 20.33 | 23,844,538 | +0.01(+0.04%) |
Jul 29, 2014 | 20.29 | 20.39 | 20.15 | 20.33 | 31,452,382 | +0.11(+0.53%) |
Jul 28, 2014 | 20.21 | 20.28 | 19.95 | 20.22 | 24,613,348 | +0.07(+0.34%) |
Jul 25, 2014 | 20.16 | 20.29 | 20.07 | 20.15 | 29,451,700 | -0.18(-0.90%) |
Jul 24, 2014 | 20.06 | 20.44 | 20.06 | 20.33 | 42,542,392 | +0.22(+1.08%) |
Jul 23, 2014 | 19.86 | 20.14 | 19.82 | 20.12 | 36,273,724 | +0.23(+1.17%) |
Jul 22, 2014 | 19.82 | 19.98 | 19.75 | 19.88 | 27,235,922 | +0.13(+0.68%) |
Jul 21, 2014 | 19.59 | 19.81 | 19.50 | 19.75 | 25,261,830 | +0.08(+0.43%) |
Jul 18, 2014 | 19.46 | 19.73 | 19.32 | 19.67 | 33,895,796 | +0.17(+0.88%) |
Jul 17, 2014 | 19.52 | 19.80 | 19.42 | 19.49 | 56,721,184 | +0.13(+0.65%) |
Jul 16, 2014 | 19.49 | 19.55 | 19.29 | 19.37 | 35,141,524 | -0.04(-0.23%) |
Jul 15, 2014 | 19.65 | 19.67 | 19.30 | 19.41 | 24,684,236 | -0.13(-0.67%) |
Jul 14, 2014 | 19.58 | 19.60 | 19.36 | 19.54 | 24,403,836 | -0.13(-0.66%) |
Jul 11, 2014 | 19.48 | 19.80 | 19.48 | 19.67 | 36,367,248 | +0.45(+2.31%) |
Jul 10, 2014 | 19.18 | 19.31 | 19.00 | 19.23 | 21,768,868 | -0.23(-1.17%) |
Jul 09, 2014 | 19.22 | 19.46 | 19.10 | 19.46 | 21,884,092 | +0.29(+1.49%) |
Jul 08, 2014 | 19.33 | 19.39 | 19.10 | 19.17 | 34,195,532 | -0.21(-1.10%) |
Jul 07, 2014 | 19.46 | 19.48 | 19.33 | 19.38 | 18,860,626 | -0.08(-0.39%) |
Jul 03, 2014 | 19.47 | 19.46 | 19.46 | 19.46 | 28,684,924 | +0.15(+0.77%) |
Jul 02, 2014 | 19.30 | 19.41 | 19.29 | 19.31 | 24,440,798 | +0.02(+0.10%) |
Jul 01, 2014 | 19.17 | 19.35 | 19.13 | 19.29 | 23,047,906 | +0.17(+0.88%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.02 | 19.12 | 27,756,758 | -0.01(-0.04%) |
Jun 27, 2014 | 18.94 | 19.17 | 18.88 | 19.13 | 28,909,920 | +0.23(+1.23%) |
Jun 26, 2014 | 18.91 | 18.97 | 18.73 | 18.90 | 21,105,556 | +0.06(+0.30%) |
Jun 25, 2014 | 18.64 | 18.91 | 18.59 | 18.84 | 23,286,794 | +0.18(+0.96%) |
Jun 24, 2014 | 18.87 | 18.91 | 18.63 | 18.66 | 29,555,552 | -0.21(-1.09%) |
Jun 23, 2014 | 18.90 | 18.97 | 18.68 | 18.87 | 24,660,386 | +0.02(+0.10%) |
Jun 20, 2014 | 19.00 | 19.01 | 18.70 | 18.85 | 48,614,684 | -0.10(-0.52%) |
Jun 19, 2014 | 18.99 | 19.02 | 18.91 | 18.95 | 31,205,908 | -0.02(-0.12%) |
Jun 18, 2014 | 18.79 | 19.00 | 18.67 | 18.97 | 24,126,986 | +0.23(+1.22%) |
Jun 17, 2014 | 18.68 | 18.80 | 18.63 | 18.74 | 22,598,032 | +0.02(+0.12%) |
Jun 16, 2014 | 18.69 | 18.78 | 18.62 | 18.72 | 20,169,450 | -0.02(-0.08%) |
Jun 13, 2014 | 18.63 | 18.82 | 18.57 | 18.73 | 23,769,062 | +0.18(+0.99%) |
Jun 12, 2014 | 18.67 | 18.76 | 18.53 | 18.55 | 35,091,812 | -0.10(-0.55%) |
Jun 11, 2014 | 18.45 | 18.68 | 18.39 | 18.65 | 40,033,692 | +0.22(+1.20%) |
Jun 10, 2014 | 18.59 | 18.65 | 18.40 | 18.43 | 94,087,616 | -0.55(-2.92%) |
Jun 06, 2014 | 19.44 | 19.44 | 18.91 | 18.99 | 56,060,908 | -0.33(-1.73%) |
Jun 05, 2014 | 19.35 | 19.35 | 19.13 | 19.32 | 31,413,498 | +0.05(+0.25%) |
Jun 04, 2014 | 19.25 | 19.39 | 19.07 | 19.27 | 17,308,814 | +0.01(+0.06%) |
Jun 03, 2014 | 19.27 | 19.45 | 19.20 | 19.26 | 22,518,046 | -0.03(-0.14%) |
Jun 02, 2014 | 19.36 | 19.46 | 19.23 | 19.29 | 20,043,118 | -0.09(-0.47%) |
May 30, 2014 | 19.23 | 19.40 | 19.03 | 19.38 | 40,412,620 | +0.23(+1.18%) |
May 29, 2014 | 19.35 | 19.40 | 19.09 | 19.15 | 43,833,236 | -0.10(-0.50%) |
May 28, 2014 | 19.77 | 19.78 | 19.22 | 19.25 | 48,126,584 | -0.53(-2.67%) |
May 27, 2014 | 19.98 | 19.99 | 19.75 | 19.78 | 26,990,760 | -0.10(-0.48%) |
May 23, 2014 | 19.75 | 19.87 | 19.87 | 19.87 | 44,307,308 | +0.29(+1.46%) |
May 22, 2014 | 19.86 | 19.89 | 19.58 | 19.59 | 23,590,352 | -0.23(-1.18%) |
May 21, 2014 | 19.43 | 19.82 | 19.22 | 19.82 | 45,521,756 | -0.03(-0.15%) |
May 20, 2014 | 19.94 | 19.95 | 19.73 | 19.85 | 16,544,956 | -0.14(-0.71%) |
May 19, 2014 | 19.77 | 20.04 | 19.73 | 19.99 | 21,500,520 | +0.15(+0.73%) |
May 16, 2014 | 19.73 | 20.05 | 19.48 | 19.85 | 48,394,896 | +0.23(+1.15%) |
May 15, 2014 | 19.56 | 19.66 | 19.35 | 19.62 | 32,805,094 | -0.11(-0.56%) |
May 14, 2014 | 19.78 | 19.90 | 19.71 | 19.73 | 29,099,212 | +0.03(+0.14%) |
May 13, 2014 | 19.64 | 19.78 | 19.58 | 19.70 | 33,080,748 | +0.10(+0.49%) |
May 12, 2014 | 19.45 | 19.63 | 19.37 | 19.61 | 33,347,394 | +0.30(+1.56%) |
May 09, 2014 | 19.29 | 19.43 | 19.22 | 19.31 | 37,141,692 | +0.11(+0.55%) |
May 08, 2014 | 19.34 | 19.56 | 19.11 | 19.20 | 34,076,276 | -0.12(-0.61%) |
May 07, 2014 | 19.41 | 19.50 | 19.01 | 19.32 | 51,877,668 | -0.15(-0.75%) |
May 06, 2014 | 19.89 | 19.89 | 19.44 | 19.46 | 37,934,700 | -0.40(-2.02%) |
May 05, 2014 | 19.79 | 20.00 | 19.70 | 19.86 | 28,520,580 | -0.00(-0.02%) |
May 02, 2014 | 19.76 | 20.07 | 19.75 | 19.87 | 31,963,532 | +0.12(+0.62%) |