Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.95 | 21.01 | 20.60 | 20.69 | 335,159 | -0.27(-1.30%) |
Jul 30, 2014 | 21.04 | 21.15 | 20.88 | 20.96 | 214,054 | -0.14(-0.68%) |
Jul 29, 2014 | 21.19 | 21.27 | 21.10 | 21.10 | 197,089 | -0.15(-0.70%) |
Jul 28, 2014 | 21.36 | 21.38 | 21.22 | 21.25 | 285,056 | -0.08(-0.37%) |
Jul 25, 2014 | 21.56 | 21.56 | 21.29 | 21.33 | 213,892 | -0.23(-1.08%) |
Jul 24, 2014 | 21.44 | 21.56 | 21.33 | 21.56 | 207,107 | +0.08(+0.39%) |
Jul 23, 2014 | 21.24 | 21.48 | 21.14 | 21.48 | 284,171 | +0.29(+1.36%) |
Jul 22, 2014 | 20.96 | 21.22 | 20.96 | 21.19 | 312,537 | +0.20(+0.94%) |
Jul 21, 2014 | 20.99 | 21.01 | 20.86 | 20.99 | 206,676 | -0.08(-0.40%) |
Jul 18, 2014 | 20.98 | 21.21 | 20.98 | 21.08 | 205,736 | +0.09(+0.45%) |
Jul 17, 2014 | 20.96 | 21.07 | 20.84 | 20.98 | 308,783 | +0.00(+0.00%) |
Jul 16, 2014 | 20.78 | 21.08 | 20.76 | 20.98 | 270,055 | +0.12(+0.57%) |
Jul 15, 2014 | 20.75 | 20.87 | 20.62 | 20.87 | 215,836 | +0.05(+0.24%) |
Jul 14, 2014 | 20.79 | 20.90 | 20.70 | 20.82 | 303,265 | +0.03(+0.14%) |
Jul 11, 2014 | 20.89 | 20.91 | 20.65 | 20.79 | 266,440 | -0.15(-0.71%) |
Jul 10, 2014 | 20.78 | 21.00 | 20.76 | 20.93 | 295,047 | -0.05(-0.23%) |
Jul 09, 2014 | 20.80 | 21.00 | 20.63 | 20.98 | 275,108 | +0.18(+0.88%) |
Jul 08, 2014 | 20.67 | 20.83 | 20.49 | 20.80 | 308,097 | +0.07(+0.36%) |
Jul 07, 2014 | 20.89 | 20.92 | 20.60 | 20.73 | 402,096 | -0.35(-1.66%) |
Jul 03, 2014 | 21.09 | 21.08 | 21.08 | 21.08 | 256,725 | -0.02(-0.09%) |
Jul 02, 2014 | 21.09 | 21.35 | 21.05 | 21.10 | 232,206 | +0.04(+0.19%) |
Jul 01, 2014 | 21.16 | 21.23 | 21.02 | 21.06 | 198,576 | -0.11(-0.53%) |
Jun 30, 2014 | 20.90 | 21.18 | 20.87 | 21.17 | 389,404 | +0.17(+0.82%) |
Jun 27, 2014 | 20.95 | 21.03 | 20.85 | 21.00 | 211,085 | +0.02(+0.09%) |
Jun 26, 2014 | 21.02 | 21.09 | 20.84 | 20.98 | 287,110 | +0.04(+0.21%) |
Jun 25, 2014 | 20.67 | 20.98 | 20.62 | 20.93 | 301,797 | +0.31(+1.48%) |
Jun 24, 2014 | 20.91 | 20.94 | 20.61 | 20.63 | 323,947 | -0.30(-1.44%) |
Jun 23, 2014 | 20.51 | 20.96 | 20.51 | 20.93 | 340,898 | +0.49(+2.38%) |
Jun 20, 2014 | 20.57 | 20.60 | 20.33 | 20.44 | 828,962 | +0.03(+0.17%) |
Jun 19, 2014 | 20.46 | 20.46 | 20.28 | 20.41 | 249,073 | -0.05(-0.26%) |
Jun 18, 2014 | 20.55 | 20.60 | 20.39 | 20.46 | 291,126 | -0.09(-0.43%) |
Jun 17, 2014 | 20.50 | 20.73 | 20.49 | 20.55 | 365,897 | +0.02(+0.12%) |
Jun 16, 2014 | 20.13 | 20.54 | 20.10 | 20.53 | 417,094 | +0.42(+2.09%) |
Jun 13, 2014 | 19.91 | 20.16 | 19.89 | 20.11 | 203,139 | +0.22(+1.08%) |
Jun 12, 2014 | 19.91 | 20.05 | 19.86 | 19.89 | 197,646 | +0.00(+0.00%) |
Jun 11, 2014 | 19.87 | 19.97 | 19.81 | 19.89 | 239,191 | +0.04(+0.20%) |
Jun 10, 2014 | 19.99 | 19.99 | 19.83 | 19.85 | 212,100 | -0.07(-0.37%) |
Jun 06, 2014 | 19.83 | 19.93 | 19.74 | 19.92 | 294,177 | +0.10(+0.49%) |
Jun 05, 2014 | 20.02 | 20.02 | 19.78 | 19.83 | 323,314 | -0.23(-1.15%) |
Jun 04, 2014 | 20.12 | 20.12 | 19.82 | 20.06 | 374,808 | -0.03(-0.17%) |
Jun 03, 2014 | 19.61 | 20.12 | 19.60 | 20.09 | 372,129 | +0.45(+2.32%) |
Jun 02, 2014 | 19.40 | 19.69 | 19.34 | 19.64 | 490,977 | -0.01(-0.05%) |
May 30, 2014 | 19.82 | 20.02 | 19.52 | 19.65 | 726,316 | -0.13(-0.67%) |
May 29, 2014 | 19.81 | 19.85 | 19.59 | 19.78 | 249,717 | -0.02(-0.10%) |
May 28, 2014 | 19.81 | 19.85 | 19.59 | 19.80 | 301,164 | +0.00(+0.00%) |
May 27, 2014 | 19.92 | 19.97 | 19.71 | 19.80 | 356,869 | -0.17(-0.83%) |
May 23, 2014 | 19.99 | 19.96 | 19.96 | 19.96 | 214,489 | -0.06(-0.31%) |
May 22, 2014 | 19.85 | 20.14 | 19.81 | 20.03 | 164,600 | +0.11(+0.55%) |
May 21, 2014 | 19.88 | 20.00 | 19.81 | 19.91 | 302,309 | +0.11(+0.54%) |
May 20, 2014 | 19.83 | 19.87 | 19.69 | 19.81 | 366,684 | -0.12(-0.61%) |
May 19, 2014 | 19.92 | 20.01 | 19.92 | 19.93 | 163,006 | -0.02(-0.10%) |
May 16, 2014 | 20.04 | 20.11 | 19.84 | 19.95 | 311,866 | -0.09(-0.44%) |
May 15, 2014 | 20.22 | 20.28 | 19.92 | 20.04 | 368,589 | -0.26(-1.29%) |
May 14, 2014 | 20.26 | 20.37 | 20.19 | 20.30 | 315,568 | +0.05(+0.24%) |
May 13, 2014 | 20.02 | 20.77 | 19.97 | 20.25 | 700,213 | +0.41(+2.08%) |
May 12, 2014 | 19.64 | 19.91 | 19.64 | 19.84 | 323,833 | +0.18(+0.94%) |
May 09, 2014 | 19.14 | 19.66 | 19.14 | 19.65 | 395,381 | +0.59(+3.08%) |
May 08, 2014 | 19.11 | 19.20 | 18.98 | 19.06 | 209,912 | +0.02(+0.10%) |
May 07, 2014 | 19.03 | 19.11 | 18.94 | 19.05 | 226,586 | +0.00(+0.03%) |
May 06, 2014 | 19.06 | 19.16 | 19.03 | 19.04 | 123,807 | +0.05(+0.26%) |
May 05, 2014 | 18.92 | 19.02 | 18.81 | 18.99 | 172,704 | +0.06(+0.33%) |
May 02, 2014 | 19.01 | 19.02 | 18.82 | 18.93 | 171,337 | -0.08(-0.43%) |