Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.44 | 19.46 | 19.44 | 19.46 | 5,899 | +0.04(+0.20%) |
Jul 30, 2014 | 19.42 | 19.44 | 19.42 | 19.42 | 1,959 | +0.05(+0.26%) |
Jul 29, 2014 | 19.38 | 19.38 | 19.34 | 19.37 | 2,819 | +0.06(+0.30%) |
Jul 28, 2014 | 19.31 | 19.31 | 19.28 | 19.31 | 9,525 | +0.05(+0.24%) |
Jul 25, 2014 | 19.28 | 19.28 | 19.27 | 19.27 | 1,582 | -0.02(-0.12%) |
Jul 24, 2014 | 19.29 | 19.29 | 19.24 | 19.29 | 4,388 | +0.03(+0.14%) |
Jul 23, 2014 | 19.25 | 19.27 | 19.25 | 19.26 | 6,665 | +0.00(+0.02%) |
Jul 22, 2014 | 19.26 | 19.27 | 19.23 | 19.26 | 29,422 | +0.01(+0.04%) |
Jul 21, 2014 | 19.25 | 19.27 | 19.21 | 19.25 | 11,346 | +0.01(+0.04%) |
Jul 18, 2014 | 19.22 | 19.25 | 19.20 | 19.24 | 6,462 | -0.02(-0.12%) |
Jul 17, 2014 | 19.27 | 19.27 | 19.21 | 19.27 | 6,281 | +0.01(+0.04%) |
Jul 16, 2014 | 19.26 | 19.26 | 19.23 | 19.26 | 10,342 | +0.03(+0.16%) |
Jul 15, 2014 | 19.18 | 19.24 | 19.14 | 19.23 | 7,340 | +0.05(+0.24%) |
Jul 14, 2014 | 19.20 | 19.20 | 19.17 | 19.18 | 2,760 | -0.02(-0.08%) |
Jul 11, 2014 | 19.14 | 19.20 | 19.14 | 19.20 | 1,451 | +0.02(+0.12%) |
Jul 10, 2014 | 19.19 | 19.20 | 19.15 | 19.17 | 5,371 | +0.01(+0.04%) |
Jul 09, 2014 | 19.17 | 19.19 | 19.11 | 19.17 | 12,909 | -0.02(-0.08%) |
Jul 08, 2014 | 19.19 | 19.19 | 19.18 | 19.18 | 4,759 | -0.02(-0.12%) |
Jul 07, 2014 | 19.26 | 19.26 | 19.13 | 19.20 | 19,699 | -0.00(-0.01%) |
Jul 03, 2014 | 19.24 | 19.20 | 19.20 | 19.20 | 3,465 | +0.05(+0.25%) |
Jul 02, 2014 | 19.10 | 19.17 | 19.10 | 19.16 | 26,688 | +0.05(+0.24%) |
Jul 01, 2014 | 19.12 | 19.14 | 19.10 | 19.11 | 5,211 | -0.05(-0.25%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.13 | 19.16 | 1,461 | +0.00(+0.00%) |
Jun 27, 2014 | 19.14 | 19.18 | 19.14 | 19.16 | 8,559 | -0.03(-0.16%) |
Jun 26, 2014 | 19.20 | 19.24 | 19.18 | 19.19 | 8,657 | -0.02(-0.12%) |
Jun 25, 2014 | 19.20 | 19.23 | 19.19 | 19.21 | 3,613 | -0.03(-0.16%) |
Jun 24, 2014 | 19.21 | 19.26 | 19.21 | 19.24 | 4,586 | +0.02(+0.08%) |
Jun 23, 2014 | 19.22 | 19.23 | 19.21 | 19.23 | 3,350 | -0.05(-0.28%) |
Jun 20, 2014 | 19.24 | 19.30 | 19.24 | 19.28 | 7,158 | +0.05(+0.28%) |
Jun 19, 2014 | 19.22 | 19.27 | 19.19 | 19.23 | 12,355 | -0.06(-0.32%) |
Jun 18, 2014 | 19.34 | 19.34 | 19.29 | 19.29 | 6,736 | -0.07(-0.36%) |
Jun 17, 2014 | 19.42 | 19.42 | 19.35 | 19.36 | 6,689 | +0.07(+0.36%) |
Jun 16, 2014 | 19.30 | 19.38 | 19.27 | 19.29 | 10,068 | -0.02(-0.12%) |
Jun 13, 2014 | 19.39 | 19.40 | 19.31 | 19.31 | 235,428 | +0.01(+0.08%) |
Jun 12, 2014 | 19.31 | 19.31 | 19.30 | 19.30 | 3,878 | -0.02(-0.08%) |
Jun 11, 2014 | 19.35 | 19.35 | 19.31 | 19.32 | 3,976 | -0.07(-0.35%) |
Jun 10, 2014 | 19.34 | 19.38 | 19.36 | 19.38 | 4,204 | +0.10(+0.53%) |
Jun 06, 2014 | 19.28 | 19.33 | 19.28 | 19.28 | 6,054 | -0.00(-0.02%) |
Jun 05, 2014 | 19.34 | 19.34 | 19.29 | 19.29 | 2,672 | -0.09(-0.47%) |
Jun 04, 2014 | 19.35 | 19.38 | 19.35 | 19.38 | 1,603 | +0.01(+0.05%) |
Jun 03, 2014 | 19.31 | 19.37 | 19.31 | 19.37 | 1,553 | -0.00(-0.00%) |
Jun 02, 2014 | 19.35 | 19.37 | 19.34 | 19.37 | 2,411 | +0.12(+0.61%) |
May 30, 2014 | 19.30 | 19.30 | 19.25 | 19.25 | 1,739 | -0.02(-0.08%) |
May 29, 2014 | 19.32 | 19.32 | 19.27 | 19.27 | 2,740 | -0.05(-0.24%) |
May 28, 2014 | 19.29 | 19.34 | 19.29 | 19.31 | 5,471 | +0.04(+0.20%) |
May 27, 2014 | 19.31 | 19.33 | 19.27 | 19.27 | 5,358 | -0.05(-0.24%) |
May 23, 2014 | 19.27 | 19.32 | 19.32 | 19.32 | 12,578 | +0.07(+0.36%) |
May 22, 2014 | 19.24 | 19.31 | 19.24 | 19.25 | 3,864 | -0.01(-0.03%) |
May 21, 2014 | 19.24 | 19.31 | 19.24 | 19.26 | 12,017 | +0.04(+0.19%) |
May 20, 2014 | 19.27 | 19.29 | 19.22 | 19.22 | 2,925 | -0.02(-0.08%) |
May 19, 2014 | 19.24 | 19.25 | 19.18 | 19.24 | 7,474 | -0.03(-0.16%) |
May 16, 2014 | 19.26 | 19.27 | 19.23 | 19.27 | 1,115 | -0.01(-0.04%) |
May 15, 2014 | 19.27 | 19.28 | 19.27 | 19.27 | 2,133 | -0.01(-0.04%) |
May 14, 2014 | 19.28 | 19.28 | 19.28 | 19.28 | 1,527 | -0.02(-0.12%) |
May 13, 2014 | 19.26 | 19.31 | 19.24 | 19.31 | 8,683 | +0.09(+0.45%) |
May 12, 2014 | 19.26 | 19.27 | 19.21 | 19.22 | 32,447 | +0.02(+0.08%) |
May 09, 2014 | 19.27 | 19.27 | 19.20 | 19.20 | 3,480 | +0.03(+0.16%) |
May 08, 2014 | 19.13 | 19.17 | 19.13 | 19.17 | 3,729 | +0.02(+0.12%) |
May 07, 2014 | 19.14 | 19.15 | 19.11 | 19.15 | 14,627 | -0.01(-0.08%) |
May 06, 2014 | 19.17 | 19.17 | 19.16 | 19.16 | 10,685 | -0.04(-0.21%) |
May 05, 2014 | 19.19 | 19.21 | 19.19 | 19.20 | 2,302 | +0.00(+0.00%) |
May 02, 2014 | 19.32 | 19.32 | 19.20 | 19.20 | 8,896 | -0.05(-0.25%) |