Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.62 | 18.66 | 18.22 | 18.39 | 2,327,360 | -0.41(-2.18%) |
Jul 30, 2014 | 18.72 | 18.85 | 18.53 | 18.80 | 955,888 | +0.21(+1.13%) |
Jul 29, 2014 | 18.95 | 19.07 | 18.59 | 18.59 | 1,775,116 | -0.32(-1.69%) |
Jul 28, 2014 | 19.25 | 19.25 | 18.91 | 18.91 | 969,337 | -0.25(-1.30%) |
Jul 25, 2014 | 19.22 | 19.30 | 19.08 | 19.16 | 987,988 | -0.07(-0.36%) |
Jul 24, 2014 | 19.81 | 19.82 | 19.21 | 19.23 | 1,245,074 | -0.47(-2.39%) |
Jul 23, 2014 | 19.73 | 19.86 | 19.53 | 19.70 | 833,607 | +0.09(+0.46%) |
Jul 22, 2014 | 19.50 | 20.00 | 19.40 | 19.61 | 1,239,594 | +0.46(+2.40%) |
Jul 21, 2014 | 19.25 | 19.34 | 18.97 | 19.15 | 1,000,946 | -0.17(-0.88%) |
Jul 18, 2014 | 19.27 | 19.41 | 19.17 | 19.32 | 941,540 | +0.07(+0.36%) |
Jul 17, 2014 | 19.40 | 19.67 | 19.19 | 19.25 | 1,484,238 | -0.27(-1.38%) |
Jul 16, 2014 | 19.80 | 19.83 | 19.50 | 19.52 | 841,913 | -0.16(-0.81%) |
Jul 15, 2014 | 19.74 | 19.92 | 19.57 | 19.68 | 1,072,451 | -0.13(-0.66%) |
Jul 14, 2014 | 19.67 | 20.00 | 19.54 | 19.81 | 1,353,854 | +0.39(+2.01%) |
Jul 11, 2014 | 19.38 | 19.52 | 19.16 | 19.42 | 661,157 | +0.02(+0.10%) |
Jul 10, 2014 | 19.21 | 19.90 | 19.16 | 19.40 | 1,975,554 | -0.31(-1.57%) |
Jul 09, 2014 | 19.69 | 20.08 | 19.61 | 19.71 | 1,705,380 | +0.04(+0.20%) |
Jul 08, 2014 | 19.51 | 19.82 | 19.20 | 19.67 | 1,670,790 | +0.13(+0.67%) |
Jul 07, 2014 | 19.68 | 19.79 | 19.43 | 19.54 | 1,224,241 | -0.09(-0.46%) |
Jul 03, 2014 | 19.53 | 19.63 | 19.63 | 19.63 | 508,200 | +0.21(+1.08%) |
Jul 02, 2014 | 19.25 | 19.68 | 19.25 | 19.42 | 1,093,898 | +0.19(+0.99%) |
Jul 01, 2014 | 18.98 | 19.52 | 18.98 | 19.23 | 1,685,478 | +0.34(+1.80%) |
Jun 30, 2014 | 18.92 | 18.97 | 18.70 | 18.89 | 568,008 | +0.01(+0.05%) |
Jun 27, 2014 | 18.75 | 18.98 | 18.75 | 18.88 | 1,010,538 | +0.03(+0.16%) |
Jun 26, 2014 | 18.78 | 18.88 | 18.49 | 18.85 | 624,638 | +0.07(+0.37%) |
Jun 25, 2014 | 18.50 | 18.82 | 18.45 | 18.78 | 1,305,710 | +0.18(+0.97%) |
Jun 24, 2014 | 18.80 | 19.06 | 18.56 | 18.60 | 666,100 | -0.21(-1.12%) |
Jun 23, 2014 | 18.95 | 19.24 | 18.78 | 18.81 | 1,242,232 | -0.09(-0.48%) |
Jun 20, 2014 | 19.19 | 19.21 | 18.89 | 18.90 | 944,819 | -0.21(-1.10%) |
Jun 19, 2014 | 19.25 | 19.28 | 19.03 | 19.11 | 612,288 | -0.03(-0.16%) |
Jun 18, 2014 | 19.10 | 19.20 | 18.94 | 19.14 | 660,478 | +0.00(+0.00%) |
Jun 17, 2014 | 18.93 | 19.21 | 18.85 | 19.14 | 559,258 | +0.12(+0.63%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.84 | 19.02 | 628,299 | +0.07(+0.37%) |
Jun 13, 2014 | 18.73 | 18.98 | 18.59 | 18.95 | 695,915 | +0.27(+1.45%) |
Jun 12, 2014 | 19.38 | 19.38 | 18.61 | 18.68 | 1,262,605 | -0.70(-3.61%) |
Jun 11, 2014 | 19.40 | 19.46 | 19.20 | 19.38 | 1,179,946 | -0.10(-0.51%) |
Jun 10, 2014 | 19.42 | 19.51 | 19.30 | 19.48 | 837,514 | +0.07(+0.36%) |
Jun 06, 2014 | 19.33 | 19.44 | 19.25 | 19.41 | 693,913 | +0.22(+1.15%) |
Jun 05, 2014 | 18.93 | 19.43 | 18.91 | 19.19 | 1,222,393 | +0.33(+1.75%) |
Jun 04, 2014 | 18.65 | 18.90 | 18.53 | 18.86 | 720,663 | +0.16(+0.86%) |
Jun 03, 2014 | 18.40 | 18.97 | 18.40 | 18.70 | 1,450,163 | +0.16(+0.86%) |
Jun 02, 2014 | 18.60 | 18.67 | 18.30 | 18.54 | 746,535 | +0.00(+0.00%) |
May 30, 2014 | 18.54 | 18.60 | 18.37 | 18.54 | 868,734 | +0.03(+0.16%) |
May 29, 2014 | 18.62 | 18.67 | 18.33 | 18.51 | 841,757 | +0.02(+0.11%) |
May 28, 2014 | 18.62 | 18.70 | 18.44 | 18.49 | 933,064 | -0.09(-0.48%) |
May 27, 2014 | 18.55 | 18.87 | 18.53 | 18.58 | 1,105,329 | +0.07(+0.38%) |
May 23, 2014 | 18.10 | 18.51 | 18.51 | 18.51 | 957,700 | +0.46(+2.55%) |
May 22, 2014 | 18.27 | 18.40 | 17.93 | 18.05 | 1,202,274 | -0.18(-0.99%) |
May 21, 2014 | 17.78 | 18.25 | 17.76 | 18.23 | 1,355,982 | +0.62(+3.52%) |
May 20, 2014 | 17.85 | 17.89 | 17.38 | 17.61 | 1,455,879 | -0.24(-1.34%) |
May 19, 2014 | 17.67 | 17.98 | 17.67 | 17.85 | 792,508 | +0.09(+0.51%) |
May 16, 2014 | 17.62 | 17.82 | 17.35 | 17.76 | 1,262,796 | +0.17(+0.97%) |
May 15, 2014 | 17.39 | 17.63 | 17.13 | 17.59 | 1,277,478 | +0.05(+0.29%) |
May 14, 2014 | 17.78 | 17.78 | 17.46 | 17.54 | 800,453 | -0.25(-1.41%) |
May 13, 2014 | 18.00 | 18.03 | 17.71 | 17.79 | 748,994 | -0.20(-1.11%) |
May 12, 2014 | 17.55 | 18.08 | 17.45 | 17.99 | 1,018,012 | +0.58(+3.33%) |
May 09, 2014 | 17.30 | 17.51 | 17.25 | 17.41 | 917,110 | +0.01(+0.06%) |
May 08, 2014 | 17.55 | 17.98 | 17.36 | 17.40 | 1,472,781 | -0.22(-1.25%) |
May 07, 2014 | 17.85 | 17.93 | 17.37 | 17.62 | 1,718,323 | -0.18(-1.01%) |
May 06, 2014 | 18.11 | 18.34 | 17.75 | 17.80 | 1,596,192 | -0.54(-2.94%) |
May 05, 2014 | 18.68 | 18.68 | 18.08 | 18.34 | 1,973,184 | -0.44(-2.34%) |
May 02, 2014 | 19.17 | 19.69 | 18.67 | 18.78 | 3,186,769 | +0.46(+2.51%) |