Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.03 | 19.03 | 18.91 | 18.91 | 10,793 | -0.37(-1.93%) |
Jul 30, 2014 | 19.31 | 19.32 | 19.22 | 19.28 | 17,257 | +0.04(+0.19%) |
Jul 29, 2014 | 19.28 | 19.28 | 19.24 | 19.25 | 4,719 | +0.04(+0.23%) |
Jul 28, 2014 | 19.31 | 19.31 | 19.07 | 19.20 | 8,501 | -0.04(-0.23%) |
Jul 25, 2014 | 19.24 | 19.31 | 19.22 | 19.25 | 7,567 | -0.13(-0.69%) |
Jul 24, 2014 | 19.41 | 19.42 | 19.38 | 19.38 | 3,856 | -0.11(-0.58%) |
Jul 23, 2014 | 19.50 | 19.50 | 19.41 | 19.49 | 7,372 | +0.09(+0.48%) |
Jul 22, 2014 | 19.37 | 19.52 | 19.37 | 19.40 | 7,500 | +0.10(+0.50%) |
Jul 21, 2014 | 19.25 | 19.30 | 19.25 | 19.30 | 12,820 | -0.01(-0.07%) |
Jul 18, 2014 | 19.19 | 19.32 | 19.19 | 19.32 | 3,590 | +0.24(+1.27%) |
Jul 17, 2014 | 19.30 | 19.32 | 19.05 | 19.07 | 19,564 | -0.29(-1.49%) |
Jul 16, 2014 | 19.32 | 19.42 | 19.29 | 19.36 | 8,798 | -0.08(-0.42%) |
Jul 15, 2014 | 19.61 | 19.61 | 19.34 | 19.44 | 17,823 | -0.18(-0.94%) |
Jul 14, 2014 | 19.68 | 19.69 | 19.63 | 19.63 | 6,675 | +0.09(+0.46%) |
Jul 11, 2014 | 19.47 | 19.54 | 19.40 | 19.54 | 11,225 | -0.05(-0.27%) |
Jul 10, 2014 | 19.34 | 19.64 | 19.34 | 19.59 | 16,528 | -0.18(-0.91%) |
Jul 09, 2014 | 19.65 | 19.79 | 19.65 | 19.77 | 7,118 | +0.05(+0.23%) |
Jul 08, 2014 | 19.65 | 19.77 | 19.60 | 19.73 | 13,999 | -0.20(-1.02%) |
Jul 07, 2014 | 20.25 | 20.25 | 19.93 | 19.93 | 13,174 | -0.37(-1.81%) |
Jul 03, 2014 | 20.28 | 20.30 | 20.30 | 20.30 | 4,599 | +0.12(+0.59%) |
Jul 02, 2014 | 20.28 | 20.28 | 20.18 | 20.18 | 6,268 | -0.16(-0.78%) |
Jul 01, 2014 | 20.14 | 20.41 | 20.14 | 20.34 | 9,315 | +0.29(+1.42%) |
Jun 30, 2014 | 20.08 | 20.09 | 20.05 | 20.05 | 3,505 | +0.17(+0.85%) |
Jun 27, 2014 | 19.91 | 19.91 | 19.85 | 19.88 | 4,213 | +0.03(+0.16%) |
Jun 26, 2014 | 19.72 | 19.85 | 19.72 | 19.85 | 4,786 | +0.06(+0.29%) |
Jun 25, 2014 | 19.61 | 19.79 | 19.61 | 19.79 | 8,073 | -0.12(-0.58%) |
Jun 24, 2014 | 19.87 | 20.05 | 19.87 | 19.91 | 6,049 | -0.01(-0.07%) |
Jun 23, 2014 | 20.03 | 20.03 | 19.85 | 19.92 | 14,791 | -0.03(-0.17%) |
Jun 20, 2014 | 19.89 | 19.97 | 19.89 | 19.96 | 5,105 | +0.13(+0.66%) |
Jun 19, 2014 | 19.86 | 19.91 | 19.79 | 19.83 | 21,321 | +0.13(+0.67%) |
Jun 18, 2014 | 19.72 | 19.72 | 19.70 | 19.70 | 5,451 | -0.09(-0.48%) |
Jun 17, 2014 | 19.83 | 19.83 | 19.79 | 19.79 | 3,939 | +0.22(+1.14%) |
Jun 16, 2014 | 19.53 | 19.60 | 19.46 | 19.57 | 8,449 | +0.08(+0.41%) |
Jun 13, 2014 | 19.38 | 19.53 | 19.38 | 19.49 | 4,194 | +0.04(+0.18%) |
Jun 12, 2014 | 19.41 | 19.45 | 19.41 | 19.45 | 3,027 | -0.11(-0.58%) |
Jun 11, 2014 | 19.61 | 19.61 | 19.52 | 19.57 | 15,540 | -0.14(-0.70%) |
Jun 10, 2014 | 19.72 | 19.72 | 19.62 | 19.70 | 94,158 | +0.11(+0.56%) |
Jun 06, 2014 | 19.47 | 19.47 | 19.47 | 19.59 | 37,369 | +0.26(+1.37%) |
Jun 05, 2014 | 18.96 | 19.34 | 18.96 | 19.33 | 8,385 | +0.37(+1.95%) |
Jun 04, 2014 | 18.81 | 19.05 | 18.81 | 18.96 | 15,402 | +0.07(+0.37%) |
Jun 03, 2014 | 18.88 | 18.96 | 18.78 | 18.89 | 7,931 | -0.07(-0.39%) |
Jun 02, 2014 | 18.98 | 18.99 | 18.95 | 18.96 | 6,476 | -0.06(-0.34%) |
May 30, 2014 | 19.10 | 19.11 | 18.99 | 19.03 | 7,591 | -0.11(-0.59%) |
May 29, 2014 | 19.11 | 19.14 | 19.09 | 19.14 | 5,014 | +0.04(+0.21%) |
May 28, 2014 | 19.07 | 19.10 | 19.04 | 19.10 | 7,686 | -0.07(-0.38%) |
May 27, 2014 | 19.04 | 19.23 | 19.04 | 19.18 | 22,560 | +0.29(+1.52%) |
May 23, 2014 | 18.69 | 18.89 | 18.89 | 18.89 | 7,807 | +0.16(+0.84%) |
May 22, 2014 | 18.70 | 18.74 | 18.70 | 18.73 | 6,391 | +0.20(+1.08%) |
May 21, 2014 | 18.57 | 18.58 | 18.49 | 18.53 | 37,649 | +0.09(+0.49%) |
May 20, 2014 | 18.67 | 18.67 | 18.31 | 18.44 | 10,440 | -0.24(-1.30%) |
May 19, 2014 | 18.47 | 18.68 | 18.47 | 18.68 | 13,262 | +0.20(+1.07%) |
May 16, 2014 | 18.34 | 18.48 | 18.30 | 18.48 | 12,687 | +0.27(+1.49%) |
May 15, 2014 | 18.32 | 18.32 | 18.18 | 18.21 | 14,390 | -0.43(-2.30%) |
May 14, 2014 | 18.64 | 18.64 | 18.61 | 18.64 | 4,418 | -0.25(-1.31%) |
May 13, 2014 | 19.02 | 19.02 | 18.87 | 18.89 | 9,173 | -0.14(-0.74%) |
May 12, 2014 | 18.72 | 19.03 | 18.72 | 19.03 | 595,939 | +0.53(+2.86%) |
May 09, 2014 | 18.52 | 18.52 | 18.50 | 18.50 | 3,016 | +0.09(+0.51%) |
May 08, 2014 | 18.76 | 18.76 | 18.41 | 18.41 | 12,545 | +0.01(+0.04%) |
May 07, 2014 | 18.63 | 18.63 | 18.32 | 18.40 | 11,008 | -0.28(-1.52%) |
May 06, 2014 | 18.83 | 18.83 | 18.68 | 18.68 | 9,965 | -0.17(-0.92%) |
May 05, 2014 | 18.69 | 18.86 | 18.69 | 18.86 | 7,981 | -0.06(-0.32%) |
May 02, 2014 | 18.95 | 18.95 | 18.92 | 18.92 | 6,015 | +0.14(+0.75%) |