Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.53 | 19.59 | 19.15 | 19.17 | 8,102,479 | -0.57(-2.90%) |
Jul 30, 2014 | 20.11 | 20.17 | 19.64 | 19.75 | 4,818,964 | -0.36(-1.80%) |
Jul 29, 2014 | 20.20 | 20.25 | 20.01 | 20.11 | 3,514,140 | -0.08(-0.42%) |
Jul 28, 2014 | 20.11 | 20.21 | 20.03 | 20.19 | 3,514,250 | +0.10(+0.51%) |
Jul 25, 2014 | 20.13 | 20.18 | 20.02 | 20.09 | 2,502,122 | -0.03(-0.14%) |
Jul 24, 2014 | 20.01 | 20.30 | 19.94 | 20.12 | 3,558,244 | +0.11(+0.56%) |
Jul 23, 2014 | 20.00 | 20.26 | 19.97 | 20.01 | 2,968,566 | +0.04(+0.20%) |
Jul 22, 2014 | 19.79 | 20.00 | 19.78 | 19.97 | 2,922,247 | +0.21(+1.06%) |
Jul 21, 2014 | 19.83 | 19.85 | 19.64 | 19.76 | 2,934,462 | -0.06(-0.31%) |
Jul 18, 2014 | 19.73 | 19.93 | 19.71 | 19.82 | 2,222,503 | +0.05(+0.23%) |
Jul 17, 2014 | 19.85 | 20.00 | 19.69 | 19.77 | 3,504,014 | -0.04(-0.22%) |
Jul 16, 2014 | 19.77 | 19.82 | 19.69 | 19.82 | 3,520,654 | +0.11(+0.56%) |
Jul 15, 2014 | 19.77 | 19.82 | 19.68 | 19.71 | 2,265,166 | -0.05(-0.23%) |
Jul 14, 2014 | 19.80 | 19.86 | 19.65 | 19.75 | 2,545,594 | -0.02(-0.09%) |
Jul 11, 2014 | 19.68 | 19.77 | 19.59 | 19.77 | 1,962,900 | +0.05(+0.26%) |
Jul 10, 2014 | 19.62 | 19.75 | 19.56 | 19.72 | 3,067,826 | -0.07(-0.36%) |
Jul 09, 2014 | 19.44 | 19.86 | 19.41 | 19.79 | 4,990,050 | +0.32(+1.65%) |
Jul 08, 2014 | 19.52 | 19.57 | 19.38 | 19.47 | 2,932,868 | -0.06(-0.29%) |
Jul 07, 2014 | 19.74 | 19.85 | 19.42 | 19.53 | 4,370,960 | -0.25(-1.29%) |
Jul 03, 2014 | 20.00 | 19.78 | 19.78 | 19.78 | 9,624,136 | -0.22(-1.09%) |
Jul 02, 2014 | 20.04 | 20.20 | 19.95 | 20.00 | 4,363,159 | -0.07(-0.33%) |
Jul 01, 2014 | 19.99 | 20.10 | 19.90 | 20.07 | 4,104,663 | +0.13(+0.64%) |
Jun 30, 2014 | 19.87 | 20.00 | 19.77 | 19.94 | 2,881,979 | +0.10(+0.50%) |
Jun 27, 2014 | 19.87 | 19.91 | 19.68 | 19.84 | 3,997,314 | +0.10(+0.52%) |
Jun 26, 2014 | 19.68 | 19.80 | 19.62 | 19.74 | 3,958,636 | +0.09(+0.47%) |
Jun 25, 2014 | 19.53 | 19.70 | 19.45 | 19.65 | 5,791,313 | +0.26(+1.35%) |
Jun 24, 2014 | 19.34 | 19.63 | 19.32 | 19.38 | 3,848,515 | -0.04(-0.22%) |
Jun 23, 2014 | 19.18 | 19.48 | 19.11 | 19.43 | 4,306,855 | +0.22(+1.15%) |
Jun 20, 2014 | 19.07 | 19.21 | 19.01 | 19.21 | 8,845,229 | +0.10(+0.52%) |
Jun 19, 2014 | 18.83 | 19.12 | 18.81 | 19.11 | 4,264,483 | +0.28(+1.46%) |
Jun 18, 2014 | 19.05 | 19.05 | 18.69 | 18.83 | 6,730,683 | -0.22(-1.15%) |
Jun 17, 2014 | 19.06 | 19.22 | 18.98 | 19.05 | 4,165,136 | -0.03(-0.15%) |
Jun 16, 2014 | 19.11 | 19.15 | 18.98 | 19.08 | 3,274,813 | +0.05(+0.28%) |
Jun 13, 2014 | 18.73 | 19.04 | 18.64 | 19.03 | 3,233,642 | +0.15(+0.77%) |
Jun 12, 2014 | 18.95 | 18.99 | 18.81 | 18.88 | 2,409,226 | -0.08(-0.42%) |
Jun 11, 2014 | 19.11 | 19.14 | 18.92 | 18.96 | 2,750,613 | -0.17(-0.88%) |
Jun 10, 2014 | 19.04 | 19.18 | 18.97 | 19.13 | 3,389,162 | -0.03(-0.17%) |
Jun 06, 2014 | 19.27 | 19.30 | 19.11 | 19.16 | 3,636,919 | -0.05(-0.25%) |
Jun 05, 2014 | 19.23 | 19.32 | 19.14 | 19.21 | 1,977,694 | -0.01(-0.05%) |
Jun 04, 2014 | 19.25 | 19.34 | 19.20 | 19.22 | 2,087,152 | -0.01(-0.05%) |
Jun 03, 2014 | 19.30 | 19.48 | 19.20 | 19.23 | 3,403,061 | -0.07(-0.34%) |
Jun 02, 2014 | 19.06 | 19.34 | 19.05 | 19.30 | 3,568,735 | +0.24(+1.26%) |
May 30, 2014 | 18.80 | 19.13 | 18.68 | 19.06 | 4,864,601 | +0.24(+1.27%) |
May 29, 2014 | 18.86 | 18.95 | 18.75 | 18.82 | 2,184,080 | -0.04(-0.20%) |
May 28, 2014 | 18.95 | 18.95 | 18.75 | 18.85 | 2,505,330 | -0.05(-0.26%) |
May 27, 2014 | 18.88 | 18.93 | 18.79 | 18.90 | 5,132,308 | +0.03(+0.14%) |
May 23, 2014 | 18.86 | 18.88 | 18.88 | 18.88 | 11,829,143 | +0.02(+0.08%) |
May 22, 2014 | 18.62 | 18.87 | 18.62 | 18.86 | 2,887,068 | +0.20(+1.05%) |
May 21, 2014 | 18.63 | 18.78 | 18.60 | 18.67 | 2,638,686 | +0.01(+0.03%) |
May 20, 2014 | 18.50 | 18.69 | 18.48 | 18.66 | 2,949,570 | +0.09(+0.51%) |
May 19, 2014 | 18.62 | 18.70 | 18.53 | 18.57 | 2,507,473 | -0.08(-0.45%) |
May 16, 2014 | 18.59 | 18.72 | 18.56 | 18.65 | 2,561,205 | +0.04(+0.21%) |
May 15, 2014 | 18.60 | 18.69 | 18.45 | 18.61 | 2,701,837 | -0.08(-0.41%) |
May 14, 2014 | 18.60 | 18.70 | 18.52 | 18.69 | 2,643,688 | +0.09(+0.48%) |
May 13, 2014 | 18.61 | 18.66 | 18.54 | 18.60 | 2,974,769 | -0.05(-0.25%) |
May 12, 2014 | 18.65 | 18.69 | 18.51 | 18.65 | 2,769,879 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.66 | 18.49 | 18.62 | 2,826,069 | -0.08(-0.41%) |
May 08, 2014 | 18.86 | 18.95 | 18.51 | 18.69 | 4,407,903 | -0.26(-1.36%) |
May 07, 2014 | 18.96 | 19.01 | 18.73 | 18.95 | 4,940,222 | +0.14(+0.73%) |
May 06, 2014 | 18.93 | 19.09 | 18.64 | 18.81 | 3,974,750 | -0.17(-0.91%) |
May 05, 2014 | 18.63 | 19.05 | 18.61 | 18.99 | 5,517,061 | +0.29(+1.53%) |
May 02, 2014 | 18.60 | 18.73 | 18.55 | 18.70 | 3,447,589 | +0.10(+0.55%) |