Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.94 | 18.94 | 18.76 | 18.77 | 17,264 | -0.34(-1.80%) |
Jul 30, 2014 | 19.22 | 19.22 | 19.02 | 19.11 | 8,547 | -0.02(-0.10%) |
Jul 29, 2014 | 19.16 | 19.16 | 19.13 | 19.13 | 6,133 | -0.05(-0.25%) |
Jul 28, 2014 | 19.15 | 19.21 | 19.07 | 19.18 | 17,383 | -0.02(-0.08%) |
Jul 25, 2014 | 19.29 | 19.29 | 19.15 | 19.19 | 32,344 | -0.08(-0.44%) |
Jul 24, 2014 | 19.22 | 19.30 | 19.22 | 19.28 | 13,163 | +0.02(+0.11%) |
Jul 23, 2014 | 19.25 | 19.28 | 19.25 | 19.26 | 9,030 | +0.02(+0.11%) |
Jul 22, 2014 | 19.24 | 19.24 | 19.19 | 19.23 | 13,649 | +0.12(+0.61%) |
Jul 21, 2014 | 19.09 | 19.12 | 19.09 | 19.12 | 7,278 | +0.00(+0.00%) |
Jul 18, 2014 | 19.02 | 19.13 | 19.02 | 19.12 | 10,702 | +0.12(+0.61%) |
Jul 17, 2014 | 19.15 | 19.21 | 19.00 | 19.00 | 17,570 | -0.21(-1.08%) |
Jul 16, 2014 | 19.22 | 19.26 | 19.14 | 19.21 | 23,087 | +0.13(+0.67%) |
Jul 15, 2014 | 19.14 | 19.14 | 19.07 | 19.08 | 6,543 | -0.06(-0.29%) |
Jul 14, 2014 | 19.11 | 19.15 | 19.10 | 19.13 | 11,318 | +0.12(+0.66%) |
Jul 11, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 4,857 | +0.01(+0.04%) |
Jul 10, 2014 | 18.98 | 19.03 | 18.94 | 19.00 | 9,614 | -0.10(-0.50%) |
Jul 09, 2014 | 19.06 | 19.10 | 19.06 | 19.10 | 5,181 | +0.07(+0.39%) |
Jul 08, 2014 | 19.06 | 19.06 | 19.02 | 19.02 | 3,307 | -0.11(-0.57%) |
Jul 07, 2014 | 19.20 | 19.20 | 19.10 | 19.13 | 15,174 | -0.05(-0.26%) |
Jul 03, 2014 | 19.11 | 19.18 | 19.18 | 19.18 | 14,774 | +0.10(+0.55%) |
Jul 02, 2014 | 19.10 | 19.10 | 19.05 | 19.08 | 6,111 | +0.01(+0.05%) |
Jul 01, 2014 | 18.82 | 19.07 | 18.82 | 19.07 | 18,806 | +0.14(+0.72%) |
Jun 30, 2014 | 18.90 | 18.97 | 18.90 | 18.93 | 10,417 | -0.01(-0.04%) |
Jun 27, 2014 | 18.92 | 18.94 | 18.85 | 18.94 | 9,343 | +0.07(+0.40%) |
Jun 26, 2014 | 18.88 | 18.91 | 18.79 | 18.87 | 9,682 | -0.04(-0.19%) |
Jun 25, 2014 | 18.86 | 18.92 | 18.86 | 18.90 | 12,604 | +0.00(+0.01%) |
Jun 24, 2014 | 19.00 | 19.03 | 18.87 | 18.90 | 10,914 | -0.09(-0.48%) |
Jun 23, 2014 | 19.04 | 19.04 | 18.95 | 18.99 | 14,572 | +0.03(+0.16%) |
Jun 20, 2014 | 19.02 | 19.02 | 18.96 | 18.96 | 12,245 | +0.02(+0.10%) |
Jun 19, 2014 | 18.93 | 18.94 | 18.93 | 18.94 | 1,642 | +0.03(+0.17%) |
Jun 18, 2014 | 18.82 | 18.91 | 18.76 | 18.91 | 14,301 | +0.12(+0.62%) |
Jun 17, 2014 | 18.70 | 18.82 | 18.70 | 18.79 | 18,596 | +0.06(+0.34%) |
Jun 16, 2014 | 18.78 | 18.78 | 18.70 | 18.73 | 15,365 | +0.03(+0.17%) |
Jun 13, 2014 | 18.71 | 18.76 | 18.68 | 18.69 | 12,433 | +0.04(+0.21%) |
Jun 12, 2014 | 19.01 | 19.01 | 18.66 | 18.66 | 12,195 | -0.17(-0.92%) |
Jun 11, 2014 | 18.82 | 18.83 | 18.78 | 18.83 | 12,788 | -0.03(-0.17%) |
Jun 10, 2014 | 18.84 | 18.87 | 18.84 | 18.86 | 5,261 | +0.04(+0.20%) |
Jun 06, 2014 | 18.84 | 18.88 | 18.82 | 18.82 | 10,248 | +0.09(+0.49%) |
Jun 05, 2014 | 18.66 | 18.76 | 18.66 | 18.73 | 25,193 | +0.07(+0.39%) |
Jun 04, 2014 | 18.61 | 18.66 | 18.61 | 18.66 | 7,327 | +0.04(+0.19%) |
Jun 03, 2014 | 18.63 | 18.63 | 18.56 | 18.63 | 5,145 | +0.05(+0.25%) |
Jun 02, 2014 | 18.60 | 18.63 | 18.58 | 18.58 | 17,800 | +0.01(+0.06%) |
May 30, 2014 | 18.58 | 18.58 | 18.53 | 18.57 | 13,812 | +0.01(+0.04%) |
May 29, 2014 | 18.51 | 18.56 | 18.47 | 18.56 | 33,154 | +0.06(+0.31%) |
May 28, 2014 | 18.46 | 18.51 | 18.46 | 18.50 | 10,447 | +0.07(+0.35%) |
May 27, 2014 | 18.50 | 18.50 | 18.43 | 18.44 | 9,618 | +0.05(+0.29%) |
May 23, 2014 | 18.37 | 18.38 | 18.38 | 18.38 | 8,684 | +0.05(+0.29%) |
May 22, 2014 | 18.30 | 18.33 | 18.28 | 18.33 | 5,496 | +0.06(+0.33%) |
May 21, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 11,214 | +0.10(+0.56%) |
May 20, 2014 | 18.17 | 18.23 | 18.10 | 18.17 | 15,712 | -0.07(-0.36%) |
May 19, 2014 | 18.12 | 18.25 | 18.12 | 18.23 | 16,515 | +0.06(+0.34%) |
May 16, 2014 | 18.11 | 18.17 | 18.10 | 18.17 | 9,130 | +0.04(+0.19%) |
May 15, 2014 | 18.24 | 18.24 | 18.06 | 18.14 | 14,645 | -0.17(-0.92%) |
May 14, 2014 | 18.34 | 18.36 | 18.30 | 18.30 | 6,705 | -0.09(-0.48%) |
May 13, 2014 | 18.45 | 18.45 | 18.37 | 18.39 | 34,504 | +0.04(+0.21%) |
May 12, 2014 | 18.27 | 18.35 | 18.27 | 18.35 | 6,065 | +0.14(+0.76%) |
May 09, 2014 | 18.12 | 18.22 | 18.12 | 18.22 | 9,235 | +0.03(+0.18%) |
May 08, 2014 | 18.24 | 18.29 | 18.16 | 18.18 | 14,254 | +0.02(+0.11%) |
May 07, 2014 | 18.02 | 18.16 | 18.02 | 18.16 | 27,600 | +0.09(+0.49%) |
May 06, 2014 | 18.16 | 18.18 | 18.05 | 18.08 | 24,010 | -0.13(-0.71%) |
May 05, 2014 | 18.07 | 18.21 | 18.05 | 18.21 | 31,150 | +0.01(+0.06%) |
May 02, 2014 | 18.24 | 18.28 | 18.18 | 18.19 | 13,512 | -0.02(-0.10%) |