Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.10 | 20.21 | 20.05 | 20.06 | 78,529 | -0.24(-1.17%) |
Jul 30, 2014 | 20.40 | 20.40 | 20.19 | 20.29 | 22,186 | +0.03(+0.16%) |
Jul 29, 2014 | 20.34 | 20.34 | 20.25 | 20.26 | 10,016 | +0.06(+0.30%) |
Jul 28, 2014 | 20.13 | 20.20 | 20.08 | 20.20 | 9,103 | +0.09(+0.46%) |
Jul 25, 2014 | 20.15 | 20.15 | 20.08 | 20.11 | 14,764 | -0.12(-0.59%) |
Jul 24, 2014 | 20.28 | 20.29 | 20.20 | 20.23 | 72,192 | -0.02(-0.10%) |
Jul 23, 2014 | 20.24 | 20.25 | 20.20 | 20.25 | 13,014 | +0.06(+0.32%) |
Jul 22, 2014 | 20.09 | 20.21 | 20.09 | 20.18 | 21,332 | +0.21(+1.03%) |
Jul 21, 2014 | 20.02 | 20.04 | 19.92 | 19.98 | 24,120 | -0.08(-0.39%) |
Jul 18, 2014 | 20.00 | 20.08 | 19.91 | 20.06 | 8,071 | +0.23(+1.18%) |
Jul 17, 2014 | 19.96 | 19.98 | 19.81 | 19.82 | 24,108 | -0.20(-1.00%) |
Jul 16, 2014 | 19.98 | 20.06 | 19.96 | 20.02 | 25,416 | +0.16(+0.80%) |
Jul 15, 2014 | 19.91 | 19.91 | 19.80 | 19.86 | 16,690 | -0.05(-0.23%) |
Jul 14, 2014 | 19.87 | 19.94 | 19.86 | 19.91 | 23,596 | +0.03(+0.17%) |
Jul 11, 2014 | 19.90 | 19.90 | 19.73 | 19.88 | 19,416 | +0.07(+0.33%) |
Jul 10, 2014 | 19.58 | 19.81 | 19.57 | 19.81 | 24,782 | +0.01(+0.03%) |
Jul 09, 2014 | 19.71 | 19.81 | 19.70 | 19.81 | 13,281 | +0.05(+0.27%) |
Jul 08, 2014 | 19.80 | 19.83 | 19.69 | 19.75 | 12,783 | -0.13(-0.63%) |
Jul 07, 2014 | 19.90 | 19.90 | 19.81 | 19.88 | 18,082 | -0.10(-0.49%) |
Jul 03, 2014 | 19.92 | 19.98 | 19.98 | 19.98 | 12,306 | +0.09(+0.46%) |
Jul 02, 2014 | 19.90 | 19.91 | 19.86 | 19.88 | 24,726 | +0.05(+0.27%) |
Jul 01, 2014 | 19.83 | 19.90 | 19.80 | 19.83 | 215,848 | +0.03(+0.16%) |
Jun 30, 2014 | 19.80 | 19.83 | 19.66 | 19.80 | 18,555 | -0.04(-0.20%) |
Jun 27, 2014 | 19.84 | 19.84 | 19.72 | 19.84 | 32,104 | +0.06(+0.30%) |
Jun 26, 2014 | 19.67 | 19.81 | 19.67 | 19.78 | 27,617 | +0.12(+0.60%) |
Jun 25, 2014 | 19.48 | 19.66 | 19.37 | 19.66 | 16,751 | +0.14(+0.71%) |
Jun 24, 2014 | 19.59 | 19.64 | 19.50 | 19.52 | 7,453 | -0.09(-0.44%) |
Jun 23, 2014 | 19.62 | 19.63 | 19.56 | 19.61 | 25,246 | -0.02(-0.08%) |
Jun 20, 2014 | 19.59 | 19.71 | 19.57 | 19.62 | 20,877 | -0.03(-0.17%) |
Jun 19, 2014 | 19.65 | 19.69 | 19.65 | 19.66 | 9,707 | +0.00(+0.00%) |
Jun 18, 2014 | 19.49 | 19.66 | 19.46 | 19.66 | 6,635 | +0.13(+0.67%) |
Jun 17, 2014 | 19.51 | 19.53 | 19.44 | 19.53 | 27,291 | -0.01(-0.07%) |
Jun 16, 2014 | 19.57 | 19.57 | 19.51 | 19.54 | 9,233 | -0.03(-0.13%) |
Jun 13, 2014 | 19.51 | 19.58 | 19.51 | 19.57 | 6,155 | +0.03(+0.17%) |
Jun 12, 2014 | 19.65 | 19.65 | 19.53 | 19.53 | 7,771 | -0.06(-0.30%) |
Jun 11, 2014 | 19.54 | 19.63 | 19.54 | 19.59 | 14,685 | -0.11(-0.56%) |
Jun 10, 2014 | 19.68 | 19.77 | 19.62 | 19.70 | 419,115 | -0.09(-0.46%) |
Jun 06, 2014 | 19.66 | 19.80 | 19.66 | 19.79 | 33,235 | +0.19(+0.96%) |
Jun 05, 2014 | 19.48 | 19.66 | 19.47 | 19.60 | 25,262 | +0.10(+0.53%) |
Jun 04, 2014 | 19.40 | 19.50 | 19.40 | 19.50 | 7,688 | -0.02(-0.10%) |
Jun 03, 2014 | 19.42 | 19.53 | 19.42 | 19.52 | 66,484 | +0.02(+0.10%) |
Jun 02, 2014 | 19.45 | 19.56 | 19.39 | 19.50 | 278,678 | +0.10(+0.54%) |
May 30, 2014 | 19.41 | 19.41 | 19.36 | 19.40 | 14,997 | +0.03(+0.13%) |
May 29, 2014 | 19.29 | 19.37 | 19.26 | 19.37 | 38,568 | +0.16(+0.81%) |
May 28, 2014 | 19.22 | 19.24 | 19.19 | 19.21 | 11,518 | -0.04(-0.20%) |
May 27, 2014 | 19.19 | 19.25 | 19.17 | 19.25 | 22,012 | +0.04(+0.20%) |
May 23, 2014 | 19.19 | 19.21 | 19.21 | 19.21 | 27,519 | +0.10(+0.51%) |
May 22, 2014 | 19.01 | 19.12 | 19.01 | 19.12 | 6,873 | +0.03(+0.17%) |
May 21, 2014 | 19.08 | 19.11 | 19.04 | 19.08 | 21,414 | +0.11(+0.58%) |
May 20, 2014 | 19.12 | 19.12 | 18.92 | 18.97 | 156,810 | -0.24(-1.25%) |
May 19, 2014 | 19.17 | 19.24 | 19.07 | 19.21 | 18,501 | +0.01(+0.06%) |
May 16, 2014 | 19.08 | 19.20 | 19.08 | 19.20 | 26,452 | +0.07(+0.37%) |
May 15, 2014 | 19.14 | 19.14 | 19.05 | 19.13 | 4,747 | -0.02(-0.10%) |
May 14, 2014 | 19.12 | 19.19 | 19.12 | 19.15 | 45,327 | +0.10(+0.51%) |
May 13, 2014 | 19.10 | 19.10 | 19.04 | 19.05 | 24,318 | +0.01(+0.03%) |
May 12, 2014 | 18.97 | 19.12 | 18.97 | 19.05 | 23,920 | +0.18(+0.97%) |
May 09, 2014 | 18.85 | 18.87 | 18.81 | 18.86 | 54,531 | +0.06(+0.31%) |
May 08, 2014 | 18.82 | 18.92 | 18.80 | 18.80 | 25,625 | -0.06(-0.30%) |
May 07, 2014 | 18.77 | 18.87 | 18.76 | 18.86 | 83,405 | +0.10(+0.53%) |
May 06, 2014 | 18.71 | 18.81 | 18.71 | 18.76 | 28,903 | +0.06(+0.31%) |
May 05, 2014 | 18.67 | 18.72 | 18.65 | 18.71 | 14,751 | -0.03(-0.15%) |
May 02, 2014 | 18.71 | 18.75 | 18.70 | 18.73 | 13,788 | +0.03(+0.17%) |