Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.81 | 18.95 | 18.57 | 18.59 | 2,613,430 | -0.35(-1.85%) |
Jul 30, 2014 | 19.39 | 19.43 | 18.91 | 18.94 | 2,160,464 | -0.33(-1.73%) |
Jul 29, 2014 | 19.30 | 19.49 | 19.15 | 19.27 | 2,268,260 | +0.01(+0.04%) |
Jul 28, 2014 | 19.32 | 19.43 | 19.20 | 19.26 | 2,157,610 | -0.07(-0.34%) |
Jul 25, 2014 | 19.57 | 19.67 | 19.29 | 19.33 | 2,131,051 | -0.29(-1.49%) |
Jul 24, 2014 | 19.73 | 19.82 | 19.56 | 19.62 | 1,594,983 | -0.04(-0.21%) |
Jul 23, 2014 | 19.56 | 20.00 | 19.49 | 19.66 | 2,119,578 | +0.15(+0.77%) |
Jul 22, 2014 | 19.54 | 19.61 | 19.42 | 19.51 | 1,301,995 | -0.02(-0.13%) |
Jul 21, 2014 | 19.39 | 19.80 | 19.39 | 19.54 | 2,187,288 | +0.01(+0.04%) |
Jul 18, 2014 | 19.32 | 19.61 | 19.29 | 19.53 | 2,048,405 | +0.22(+1.12%) |
Jul 17, 2014 | 19.16 | 19.62 | 19.16 | 19.31 | 3,677,213 | +0.01(+0.04%) |
Jul 16, 2014 | 19.24 | 19.35 | 19.11 | 19.30 | 2,073,929 | +0.08(+0.43%) |
Jul 15, 2014 | 19.29 | 19.46 | 19.12 | 19.22 | 2,463,965 | -0.08(-0.43%) |
Jul 14, 2014 | 19.16 | 19.37 | 19.14 | 19.30 | 2,490,676 | +0.26(+1.36%) |
Jul 11, 2014 | 18.84 | 19.25 | 18.78 | 19.04 | 3,493,344 | -0.02(-0.09%) |
Jul 10, 2014 | 18.79 | 19.08 | 18.59 | 19.06 | 3,950,167 | -0.09(-0.48%) |
Jul 09, 2014 | 18.90 | 19.31 | 18.84 | 19.15 | 4,594,469 | +0.24(+1.28%) |
Jul 08, 2014 | 19.14 | 19.25 | 18.84 | 18.91 | 4,449,623 | -0.32(-1.65%) |
Jul 07, 2014 | 19.08 | 19.70 | 19.01 | 19.23 | 7,940,714 | -0.09(-0.47%) |
Jul 03, 2014 | 19.93 | 19.32 | 19.32 | 19.32 | 4,329,739 | -0.52(-2.60%) |
Jul 02, 2014 | 19.69 | 20.03 | 19.59 | 19.84 | 5,590,913 | +0.13(+0.68%) |
Jul 01, 2014 | 20.08 | 20.11 | 19.63 | 19.70 | 10,992,354 | -0.70(-3.43%) |
Jun 30, 2014 | 20.71 | 20.71 | 20.20 | 20.40 | 3,699,670 | -0.23(-1.13%) |
Jun 27, 2014 | 20.79 | 21.13 | 20.56 | 20.64 | 3,757,251 | -0.21(-1.00%) |
Jun 26, 2014 | 20.93 | 21.37 | 20.67 | 20.84 | 3,279,793 | -0.05(-0.24%) |
Jun 25, 2014 | 21.37 | 21.62 | 20.86 | 20.89 | 13,864,521 | -0.63(-2.94%) |
Jun 24, 2014 | 21.84 | 22.00 | 21.51 | 21.53 | 4,359,820 | -0.45(-2.05%) |
Jun 23, 2014 | 22.03 | 22.11 | 21.93 | 21.98 | 3,299,202 | -0.09(-0.42%) |
Jun 20, 2014 | 22.23 | 22.30 | 22.02 | 22.07 | 2,379,127 | -0.07(-0.30%) |
Jun 19, 2014 | 22.05 | 22.29 | 21.87 | 22.13 | 3,354,898 | +0.08(+0.38%) |
Jun 18, 2014 | 21.99 | 22.23 | 21.66 | 22.05 | 2,556,742 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 22.30 | 21.10 | 21.93 | 4,898,914 | +0.77(+3.62%) |
Jun 16, 2014 | 21.15 | 21.32 | 21.07 | 21.16 | 973,527 | -0.05(-0.24%) |
Jun 13, 2014 | 21.19 | 21.37 | 21.07 | 21.21 | 1,275,783 | +0.14(+0.67%) |
Jun 12, 2014 | 21.08 | 21.25 | 20.99 | 21.07 | 1,321,643 | -0.04(-0.20%) |
Jun 11, 2014 | 21.03 | 21.29 | 21.00 | 21.11 | 1,164,123 | -0.06(-0.28%) |
Jun 10, 2014 | 21.20 | 21.25 | 20.96 | 21.17 | 1,396,300 | +0.12(+0.59%) |
Jun 06, 2014 | 20.77 | 21.22 | 20.76 | 21.04 | 1,688,514 | +0.28(+1.36%) |
Jun 05, 2014 | 21.02 | 21.18 | 20.73 | 20.76 | 2,088,563 | -0.12(-0.60%) |
Jun 04, 2014 | 20.61 | 20.96 | 20.59 | 20.88 | 1,805,722 | +0.26(+1.25%) |
Jun 03, 2014 | 20.17 | 20.64 | 20.17 | 20.63 | 1,603,314 | +0.38(+1.89%) |
Jun 02, 2014 | 20.49 | 20.55 | 20.21 | 20.24 | 1,786,936 | -0.09(-0.45%) |
May 30, 2014 | 20.50 | 20.59 | 20.11 | 20.34 | 2,700,370 | -0.20(-0.97%) |
May 29, 2014 | 20.51 | 20.66 | 20.35 | 20.54 | 2,267,994 | -0.07(-0.32%) |
May 28, 2014 | 20.70 | 20.81 | 20.47 | 20.60 | 1,872,634 | -0.20(-0.96%) |
May 27, 2014 | 20.76 | 20.88 | 20.71 | 20.80 | 1,704,921 | +0.10(+0.48%) |
May 23, 2014 | 20.64 | 20.70 | 20.70 | 20.70 | 2,101,883 | +0.07(+0.32%) |
May 22, 2014 | 20.73 | 20.83 | 20.63 | 20.64 | 1,311,751 | -0.11(-0.52%) |
May 21, 2014 | 20.98 | 21.08 | 20.66 | 20.74 | 1,798,536 | -0.15(-0.72%) |
May 20, 2014 | 20.63 | 21.09 | 20.59 | 20.89 | 2,399,126 | +0.22(+1.09%) |
May 19, 2014 | 19.96 | 20.70 | 19.95 | 20.67 | 2,688,881 | +0.62(+3.07%) |
May 16, 2014 | 20.28 | 20.29 | 19.92 | 20.05 | 1,977,881 | -0.22(-1.10%) |
May 15, 2014 | 20.72 | 20.84 | 20.27 | 20.28 | 2,255,759 | -0.59(-2.82%) |
May 14, 2014 | 20.93 | 21.06 | 20.79 | 20.86 | 1,455,829 | -0.07(-0.36%) |
May 13, 2014 | 21.20 | 21.20 | 20.71 | 20.94 | 2,365,757 | -0.23(-1.10%) |
May 12, 2014 | 21.33 | 21.41 | 21.05 | 21.17 | 1,367,453 | +0.00(+0.00%) |
May 09, 2014 | 21.09 | 21.30 | 20.86 | 21.17 | 2,033,603 | +0.02(+0.08%) |
May 08, 2014 | 20.11 | 21.31 | 20.11 | 21.15 | 5,029,139 | +1.28(+6.42%) |
May 07, 2014 | 19.52 | 19.89 | 19.29 | 19.88 | 2,847,114 | +0.46(+2.35%) |
May 06, 2014 | 19.82 | 19.88 | 19.41 | 19.42 | 1,768,795 | -0.49(-2.46%) |
May 05, 2014 | 20.10 | 20.24 | 19.88 | 19.91 | 1,381,637 | -0.36(-1.76%) |
May 02, 2014 | 20.00 | 20.40 | 19.93 | 20.27 | 1,494,661 | +0.34(+1.71%) |