Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.93 | 20.08 | 19.52 | 19.73 | 1,496,002 | -0.45(-2.21%) |
Jul 30, 2014 | 20.07 | 20.21 | 19.86 | 20.18 | 1,630,721 | +0.25(+1.23%) |
Jul 29, 2014 | 19.56 | 20.05 | 19.42 | 19.93 | 1,902,097 | +0.40(+2.05%) |
Jul 28, 2014 | 19.38 | 19.55 | 19.28 | 19.53 | 1,538,873 | +0.11(+0.57%) |
Jul 25, 2014 | 19.31 | 19.72 | 18.89 | 19.42 | 3,477,702 | -0.45(-2.28%) |
Jul 24, 2014 | 19.73 | 20.12 | 19.67 | 19.87 | 1,409,281 | +0.16(+0.79%) |
Jul 23, 2014 | 19.88 | 19.90 | 19.61 | 19.72 | 551,917 | -0.18(-0.90%) |
Jul 22, 2014 | 19.62 | 19.93 | 19.61 | 19.90 | 758,490 | +0.29(+1.48%) |
Jul 21, 2014 | 19.59 | 19.67 | 19.35 | 19.61 | 587,270 | -0.05(-0.26%) |
Jul 18, 2014 | 19.16 | 19.80 | 19.16 | 19.66 | 969,577 | +0.64(+3.36%) |
Jul 17, 2014 | 19.16 | 19.26 | 19.02 | 19.02 | 610,495 | -0.22(-1.12%) |
Jul 16, 2014 | 19.48 | 19.57 | 19.11 | 19.23 | 852,786 | -0.22(-1.15%) |
Jul 15, 2014 | 19.55 | 19.62 | 19.39 | 19.46 | 517,846 | -0.04(-0.23%) |
Jul 14, 2014 | 19.59 | 19.60 | 19.40 | 19.50 | 636,871 | +0.10(+0.50%) |
Jul 11, 2014 | 19.26 | 19.52 | 19.23 | 19.41 | 440,749 | +0.12(+0.62%) |
Jul 10, 2014 | 19.26 | 19.41 | 19.09 | 19.29 | 669,264 | -0.22(-1.10%) |
Jul 09, 2014 | 19.64 | 19.72 | 19.46 | 19.50 | 469,310 | -0.12(-0.61%) |
Jul 08, 2014 | 19.60 | 19.91 | 19.55 | 19.62 | 994,891 | -0.04(-0.23%) |
Jul 07, 2014 | 20.01 | 20.04 | 19.57 | 19.67 | 633,432 | -0.37(-1.85%) |
Jul 03, 2014 | 20.02 | 20.04 | 20.04 | 20.04 | 199,286 | +0.11(+0.56%) |
Jul 02, 2014 | 20.21 | 20.39 | 19.88 | 19.93 | 671,124 | -0.38(-1.87%) |
Jul 01, 2014 | 20.07 | 20.41 | 19.98 | 20.30 | 1,282,594 | +0.31(+1.56%) |
Jun 30, 2014 | 19.91 | 20.11 | 19.84 | 19.99 | 1,092,851 | +0.08(+0.41%) |
Jun 27, 2014 | 19.77 | 19.93 | 19.71 | 19.91 | 2,596,701 | -0.01(-0.04%) |
Jun 26, 2014 | 19.98 | 20.03 | 19.74 | 19.92 | 658,702 | -0.10(-0.52%) |
Jun 25, 2014 | 19.78 | 20.03 | 19.71 | 20.02 | 1,055,107 | +0.33(+1.70%) |
Jun 24, 2014 | 20.36 | 20.36 | 19.69 | 19.69 | 1,534,254 | -0.71(-3.46%) |
Jun 23, 2014 | 20.62 | 20.65 | 20.38 | 20.39 | 489,509 | -0.19(-0.94%) |
Jun 20, 2014 | 20.83 | 20.85 | 20.50 | 20.59 | 1,145,085 | -0.17(-0.82%) |
Jun 19, 2014 | 20.78 | 20.83 | 20.72 | 20.76 | 478,581 | -0.01(-0.07%) |
Jun 18, 2014 | 20.72 | 20.82 | 20.41 | 20.77 | 625,231 | +0.04(+0.18%) |
Jun 17, 2014 | 20.65 | 20.94 | 20.59 | 20.73 | 995,269 | +0.04(+0.22%) |
Jun 16, 2014 | 20.62 | 20.81 | 20.53 | 20.69 | 757,037 | +0.01(+0.04%) |
Jun 13, 2014 | 20.53 | 20.71 | 20.42 | 20.68 | 698,747 | +0.17(+0.83%) |
Jun 12, 2014 | 20.62 | 20.81 | 20.47 | 20.51 | 1,124,702 | -0.16(-0.79%) |
Jun 11, 2014 | 20.68 | 20.80 | 20.51 | 20.68 | 799,727 | -0.12(-0.57%) |
Jun 10, 2014 | 20.65 | 20.88 | 20.56 | 20.79 | 778,471 | +0.19(+0.94%) |
Jun 06, 2014 | 20.39 | 20.62 | 20.28 | 20.60 | 1,846,473 | +0.32(+1.57%) |
Jun 05, 2014 | 20.24 | 20.45 | 20.04 | 20.28 | 802,991 | +0.03(+0.15%) |
Jun 04, 2014 | 20.21 | 20.35 | 20.13 | 20.25 | 1,142,240 | +0.03(+0.15%) |
Jun 03, 2014 | 20.04 | 20.30 | 20.03 | 20.22 | 1,719,347 | +0.15(+0.74%) |
Jun 02, 2014 | 20.22 | 20.36 | 20.04 | 20.07 | 886,879 | -0.16(-0.81%) |
May 30, 2014 | 20.18 | 20.37 | 20.13 | 20.24 | 1,207,093 | +0.16(+0.78%) |
May 29, 2014 | 20.06 | 20.11 | 19.91 | 20.08 | 939,271 | +0.13(+0.63%) |
May 28, 2014 | 20.01 | 20.19 | 19.95 | 19.95 | 1,072,946 | -0.11(-0.56%) |
May 27, 2014 | 19.92 | 20.13 | 19.90 | 20.07 | 1,447,325 | +0.29(+1.46%) |
May 23, 2014 | 19.74 | 19.78 | 19.78 | 19.78 | 2,404,500 | -0.09(-0.43%) |
May 22, 2014 | 19.73 | 19.91 | 19.62 | 19.86 | 1,264,492 | +0.14(+0.70%) |
May 21, 2014 | 20.04 | 20.14 | 19.68 | 19.72 | 1,137,655 | -0.19(-0.93%) |
May 20, 2014 | 20.15 | 20.20 | 19.68 | 19.91 | 1,490,465 | -0.28(-1.40%) |
May 19, 2014 | 20.14 | 20.55 | 20.10 | 20.19 | 1,050,549 | +0.03(+0.15%) |
May 16, 2014 | 20.27 | 20.35 | 20.00 | 20.16 | 1,636,919 | -0.13(-0.62%) |
May 15, 2014 | 20.39 | 20.49 | 20.17 | 20.29 | 850,284 | -0.14(-0.69%) |
May 14, 2014 | 20.78 | 20.80 | 20.39 | 20.43 | 727,507 | -0.43(-2.06%) |
May 13, 2014 | 20.97 | 21.06 | 20.79 | 20.86 | 762,716 | -0.15(-0.71%) |
May 12, 2014 | 20.92 | 21.31 | 20.91 | 21.01 | 897,497 | +0.22(+1.04%) |
May 09, 2014 | 20.53 | 20.84 | 20.52 | 20.79 | 459,437 | +0.17(+0.83%) |
May 08, 2014 | 20.84 | 21.22 | 20.60 | 20.62 | 1,015,220 | -0.17(-0.82%) |
May 07, 2014 | 20.37 | 20.80 | 20.05 | 20.79 | 1,072,398 | +0.51(+2.53%) |
May 06, 2014 | 20.53 | 20.56 | 20.22 | 20.28 | 686,213 | -0.27(-1.33%) |
May 05, 2014 | 20.34 | 20.58 | 20.18 | 20.55 | 700,562 | +0.08(+0.40%) |
May 02, 2014 | 20.39 | 20.82 | 20.36 | 20.47 | 750,362 | +0.13(+0.65%) |