Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.40 | 20.40 | 19.83 | 19.86 | 505,302 | -0.76(-3.70%) |
Jul 30, 2014 | 20.80 | 20.98 | 20.55 | 20.62 | 379,814 | -0.08(-0.37%) |
Jul 29, 2014 | 20.96 | 21.13 | 20.69 | 20.69 | 656,470 | -0.28(-1.34%) |
Jul 28, 2014 | 21.12 | 21.15 | 20.87 | 20.98 | 618,384 | -0.13(-0.63%) |
Jul 25, 2014 | 20.66 | 21.12 | 20.66 | 21.11 | 1,076,355 | +0.44(+2.15%) |
Jul 24, 2014 | 20.33 | 20.88 | 20.02 | 20.67 | 1,033,649 | +0.75(+3.79%) |
Jul 23, 2014 | 19.17 | 19.93 | 19.04 | 19.91 | 1,138,381 | +0.86(+4.52%) |
Jul 22, 2014 | 18.78 | 19.09 | 18.78 | 19.05 | 738,409 | +0.59(+3.17%) |
Jul 21, 2014 | 18.37 | 18.58 | 18.14 | 18.47 | 430,225 | -0.06(-0.30%) |
Jul 18, 2014 | 18.20 | 18.58 | 18.20 | 18.52 | 364,293 | +0.30(+1.63%) |
Jul 17, 2014 | 18.51 | 18.53 | 18.19 | 18.23 | 271,144 | -0.40(-2.16%) |
Jul 16, 2014 | 18.62 | 18.69 | 18.44 | 18.63 | 210,220 | +0.10(+0.53%) |
Jul 15, 2014 | 18.55 | 18.72 | 18.48 | 18.53 | 219,771 | -0.03(-0.15%) |
Jul 14, 2014 | 18.48 | 18.60 | 18.37 | 18.56 | 521,844 | +0.20(+1.08%) |
Jul 11, 2014 | 18.45 | 18.48 | 18.28 | 18.36 | 287,491 | -0.16(-0.84%) |
Jul 10, 2014 | 18.39 | 18.68 | 18.38 | 18.51 | 321,903 | -0.28(-1.46%) |
Jul 09, 2014 | 18.91 | 19.09 | 18.71 | 18.79 | 326,417 | -0.09(-0.49%) |
Jul 08, 2014 | 19.19 | 19.19 | 18.70 | 18.88 | 648,274 | -0.38(-1.98%) |
Jul 07, 2014 | 19.86 | 19.86 | 19.12 | 19.26 | 462,096 | -0.58(-2.92%) |
Jul 03, 2014 | 19.75 | 19.84 | 19.84 | 19.84 | 320,417 | +0.13(+0.68%) |
Jul 02, 2014 | 20.24 | 20.29 | 19.69 | 19.71 | 509,597 | -0.49(-2.41%) |
Jul 01, 2014 | 20.29 | 20.39 | 20.19 | 20.19 | 514,918 | -0.01(-0.03%) |
Jun 30, 2014 | 20.30 | 20.30 | 19.98 | 20.20 | 505,334 | -0.12(-0.59%) |
Jun 27, 2014 | 20.60 | 20.60 | 20.24 | 20.32 | 3,805,779 | -0.27(-1.30%) |
Jun 26, 2014 | 20.59 | 20.70 | 20.31 | 20.59 | 446,984 | -0.08(-0.38%) |
Jun 25, 2014 | 20.53 | 20.81 | 20.41 | 20.67 | 763,994 | +0.02(+0.10%) |
Jun 24, 2014 | 20.30 | 20.88 | 20.26 | 20.64 | 1,033,043 | +0.29(+1.42%) |
Jun 23, 2014 | 20.39 | 20.43 | 20.07 | 20.36 | 596,128 | +0.06(+0.28%) |
Jun 20, 2014 | 20.28 | 20.44 | 20.07 | 20.30 | 1,227,934 | +0.11(+0.52%) |
Jun 19, 2014 | 19.93 | 20.26 | 19.90 | 20.19 | 564,679 | +0.20(+0.99%) |
Jun 18, 2014 | 20.00 | 20.06 | 19.78 | 20.00 | 443,419 | -0.01(-0.03%) |
Jun 17, 2014 | 19.44 | 20.01 | 19.24 | 20.00 | 453,511 | +0.57(+2.94%) |
Jun 16, 2014 | 18.83 | 19.45 | 18.83 | 19.43 | 679,777 | +0.63(+3.38%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.59 | 18.80 | 752,573 | -0.30(-1.59%) |
Jun 12, 2014 | 19.55 | 19.58 | 18.92 | 19.10 | 633,695 | -0.49(-2.52%) |
Jun 11, 2014 | 20.12 | 20.12 | 19.50 | 19.59 | 524,243 | -0.55(-2.73%) |
Jun 10, 2014 | 19.94 | 20.15 | 19.74 | 20.14 | 426,593 | +1.40(+7.45%) |
Jun 06, 2014 | 18.56 | 18.78 | 18.43 | 18.75 | 385,685 | +0.32(+1.72%) |
Jun 05, 2014 | 18.51 | 18.66 | 18.28 | 18.43 | 507,500 | +0.04(+0.19%) |
Jun 04, 2014 | 18.36 | 18.57 | 18.36 | 18.39 | 307,854 | -0.08(-0.42%) |
Jun 03, 2014 | 18.50 | 18.63 | 18.33 | 18.47 | 658,194 | -0.05(-0.27%) |
Jun 02, 2014 | 18.43 | 18.58 | 18.23 | 18.52 | 302,258 | +0.07(+0.38%) |
May 30, 2014 | 18.35 | 18.61 | 18.28 | 18.45 | 430,026 | +0.10(+0.54%) |
May 29, 2014 | 18.31 | 18.41 | 18.16 | 18.35 | 371,297 | +0.04(+0.19%) |
May 28, 2014 | 18.38 | 18.47 | 18.25 | 18.32 | 236,634 | -0.13(-0.73%) |
May 27, 2014 | 18.19 | 18.66 | 18.19 | 18.45 | 525,836 | +0.36(+1.99%) |
May 23, 2014 | 17.98 | 18.09 | 18.09 | 18.09 | 318,432 | +0.11(+0.63%) |
May 22, 2014 | 17.67 | 18.11 | 17.64 | 17.98 | 341,563 | +0.30(+1.72%) |
May 21, 2014 | 17.51 | 17.85 | 17.51 | 17.68 | 361,696 | +0.18(+1.01%) |
May 20, 2014 | 17.46 | 17.63 | 17.38 | 17.50 | 350,422 | +0.00(+0.00%) |
May 19, 2014 | 17.21 | 17.72 | 17.21 | 17.50 | 437,589 | +0.23(+1.31%) |
May 16, 2014 | 17.49 | 17.54 | 17.20 | 17.27 | 550,783 | -0.13(-0.73%) |
May 15, 2014 | 17.37 | 17.63 | 17.14 | 17.40 | 544,620 | -0.07(-0.40%) |
May 14, 2014 | 17.77 | 17.84 | 17.47 | 17.47 | 311,207 | -0.32(-1.82%) |
May 13, 2014 | 17.61 | 18.01 | 17.58 | 17.80 | 425,693 | +0.16(+0.92%) |
May 12, 2014 | 17.08 | 17.81 | 17.08 | 17.63 | 1,217,673 | +0.65(+3.82%) |
May 09, 2014 | 17.36 | 17.47 | 16.79 | 16.98 | 4,822,008 | -0.44(-2.51%) |
May 08, 2014 | 17.68 | 17.99 | 17.34 | 17.42 | 472,543 | -0.26(-1.48%) |
May 07, 2014 | 17.63 | 17.73 | 17.28 | 17.68 | 482,196 | +0.05(+0.28%) |
May 06, 2014 | 18.18 | 18.33 | 17.63 | 17.63 | 431,053 | -0.64(-3.51%) |
May 05, 2014 | 18.04 | 18.47 | 18.01 | 18.28 | 390,790 | +0.05(+0.27%) |
May 02, 2014 | 17.87 | 18.28 | 17.79 | 18.23 | 527,057 | +0.43(+2.42%) |