Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.39 | 19.45 | 19.19 | 19.25 | 11,043,230 | -0.66(-3.29%) |
Jul 30, 2014 | 19.88 | 19.91 | 19.72 | 19.91 | 8,447,253 | -0.06(-0.32%) |
Jul 29, 2014 | 20.09 | 20.11 | 19.87 | 19.97 | 10,888,134 | +0.08(+0.41%) |
Jul 28, 2014 | 19.91 | 19.98 | 19.77 | 19.89 | 6,522,984 | +0.09(+0.47%) |
Jul 25, 2014 | 19.93 | 19.97 | 19.75 | 19.80 | 12,479,249 | +0.38(+1.94%) |
Jul 24, 2014 | 19.45 | 19.47 | 19.37 | 19.42 | 5,361,538 | -0.05(-0.24%) |
Jul 23, 2014 | 19.51 | 19.55 | 19.41 | 19.47 | 7,183,207 | +0.16(+0.81%) |
Jul 22, 2014 | 19.29 | 19.42 | 19.27 | 19.31 | 10,388,819 | +0.14(+0.76%) |
Jul 21, 2014 | 19.26 | 19.27 | 19.15 | 19.17 | 6,420,669 | -0.19(-0.96%) |
Jul 18, 2014 | 19.22 | 19.40 | 19.21 | 19.35 | 9,828,652 | +0.14(+0.72%) |
Jul 17, 2014 | 19.34 | 19.42 | 19.16 | 19.21 | 16,260,509 | -0.23(-1.19%) |
Jul 16, 2014 | 19.51 | 19.51 | 19.41 | 19.44 | 8,826,386 | +0.09(+0.48%) |
Jul 15, 2014 | 19.27 | 19.35 | 19.23 | 19.35 | 22,993,642 | +0.28(+1.46%) |
Jul 14, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 10,235,666 | +0.21(+1.14%) |
Jul 11, 2014 | 18.71 | 18.86 | 18.69 | 18.86 | 7,369,853 | +0.06(+0.31%) |
Jul 10, 2014 | 18.69 | 18.83 | 18.67 | 18.80 | 6,939,873 | -0.16(-0.83%) |
Jul 09, 2014 | 18.78 | 19.00 | 18.73 | 18.96 | 7,580,281 | +0.08(+0.43%) |
Jul 08, 2014 | 19.12 | 19.15 | 18.77 | 18.88 | 12,180,170 | -0.52(-2.69%) |
Jul 07, 2014 | 19.52 | 19.54 | 19.36 | 19.40 | 7,356,512 | -0.19(-0.98%) |
Jul 03, 2014 | 19.52 | 19.59 | 19.59 | 19.59 | 5,184,497 | +0.20(+1.05%) |
Jul 02, 2014 | 19.54 | 19.55 | 19.27 | 19.39 | 11,301,461 | -0.05(-0.24%) |
Jul 01, 2014 | 19.44 | 19.47 | 19.35 | 19.43 | 7,197,921 | +0.08(+0.42%) |
Jun 30, 2014 | 19.42 | 19.44 | 19.25 | 19.35 | 9,304,622 | -0.02(-0.12%) |
Jun 27, 2014 | 19.32 | 19.39 | 19.25 | 19.38 | 8,872,815 | +0.14(+0.72%) |
Jun 26, 2014 | 19.08 | 19.25 | 19.03 | 19.24 | 12,978,138 | +0.48(+2.57%) |
Jun 25, 2014 | 18.66 | 18.77 | 18.63 | 18.75 | 14,112,086 | +0.21(+1.12%) |
Jun 24, 2014 | 18.76 | 18.84 | 18.47 | 18.55 | 20,183,698 | -0.30(-1.60%) |
Jun 23, 2014 | 18.87 | 18.95 | 18.82 | 18.85 | 9,880,557 | -0.01(-0.03%) |
Jun 20, 2014 | 18.87 | 19.01 | 18.78 | 18.85 | 19,290,170 | -0.23(-1.22%) |
Jun 19, 2014 | 19.42 | 19.43 | 18.98 | 19.09 | 19,668,724 | -0.49(-2.52%) |
Jun 18, 2014 | 19.39 | 19.60 | 19.36 | 19.58 | 13,799,060 | +0.36(+1.87%) |
Jun 17, 2014 | 19.06 | 19.26 | 19.03 | 19.22 | 6,695,105 | +0.15(+0.79%) |
Jun 16, 2014 | 19.13 | 19.24 | 19.02 | 19.07 | 7,381,811 | +0.01(+0.06%) |
Jun 13, 2014 | 19.02 | 19.18 | 18.99 | 19.06 | 7,867,149 | -0.02(-0.12%) |
Jun 12, 2014 | 19.35 | 19.35 | 18.99 | 19.08 | 8,440,374 | -0.24(-1.23%) |
Jun 11, 2014 | 19.41 | 19.47 | 19.21 | 19.32 | 9,057,713 | -0.93(-4.58%) |
Jun 10, 2014 | 20.22 | 20.27 | 20.18 | 20.24 | 11,729,434 | -0.01(-0.06%) |
Jun 06, 2014 | 20.11 | 20.27 | 20.09 | 20.26 | 9,769,624 | +0.31(+1.57%) |
Jun 05, 2014 | 19.90 | 20.00 | 19.79 | 19.94 | 9,806,708 | +0.11(+0.56%) |
Jun 04, 2014 | 19.82 | 19.92 | 19.79 | 19.83 | 9,548,446 | -0.27(-1.33%) |
Jun 03, 2014 | 20.11 | 20.14 | 20.05 | 20.10 | 9,793,027 | -0.12(-0.60%) |
Jun 02, 2014 | 20.34 | 20.38 | 20.19 | 20.22 | 8,223,417 | -0.07(-0.34%) |
May 30, 2014 | 20.34 | 20.35 | 20.25 | 20.29 | 7,455,036 | -0.02(-0.09%) |
May 29, 2014 | 20.34 | 20.35 | 20.26 | 20.31 | 8,247,620 | +0.05(+0.23%) |
May 28, 2014 | 20.21 | 20.35 | 20.18 | 20.26 | 10,646,199 | +0.05(+0.26%) |
May 27, 2014 | 20.27 | 20.27 | 20.13 | 20.21 | 9,744,430 | +0.16(+0.78%) |
May 23, 2014 | 20.03 | 20.05 | 20.05 | 20.05 | 7,693,582 | +0.10(+0.50%) |
May 22, 2014 | 19.91 | 19.99 | 19.86 | 19.95 | 6,235,890 | -0.00(-0.01%) |
May 21, 2014 | 19.90 | 20.00 | 19.87 | 19.95 | 16,232,557 | +0.13(+0.64%) |
May 20, 2014 | 20.16 | 20.26 | 19.77 | 19.83 | 25,980,440 | -1.22(-5.78%) |
May 19, 2014 | 20.93 | 21.18 | 20.90 | 21.04 | 11,395,810 | -0.08(-0.36%) |
May 16, 2014 | 21.14 | 21.16 | 21.03 | 21.12 | 9,107,745 | +0.09(+0.44%) |
May 15, 2014 | 21.02 | 21.12 | 20.90 | 21.03 | 20,748,610 | -0.46(-2.13%) |
May 14, 2014 | 21.40 | 21.62 | 21.39 | 21.48 | 7,443,669 | +0.01(+0.03%) |
May 13, 2014 | 21.38 | 21.59 | 21.30 | 21.48 | 16,972,792 | -0.43(-1.98%) |
May 12, 2014 | 22.00 | 22.05 | 21.84 | 21.91 | 7,252,703 | -0.11(-0.50%) |
May 09, 2014 | 22.14 | 22.14 | 21.90 | 22.02 | 11,195,309 | -0.15(-0.68%) |
May 08, 2014 | 22.22 | 22.31 | 22.12 | 22.17 | 13,707,237 | +0.06(+0.29%) |
May 07, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 13,951,934 | +0.11(+0.50%) |
May 06, 2014 | 22.06 | 22.11 | 21.91 | 22.00 | 6,245,064 | +0.17(+0.77%) |
May 05, 2014 | 21.75 | 21.89 | 21.61 | 21.83 | 4,081,636 | +0.10(+0.48%) |
May 02, 2014 | 21.75 | 21.90 | 21.67 | 21.73 | 7,773,697 | +0.12(+0.54%) |