Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.40 | 21.50 | 20.76 | 21.21 | 2,150,240 | -0.75(-3.43%) |
Jul 30, 2014 | 21.99 | 22.04 | 21.78 | 21.96 | 565,283 | +0.00(+0.00%) |
Jul 29, 2014 | 22.21 | 22.22 | 21.92 | 21.96 | 320,320 | -0.19(-0.87%) |
Jul 28, 2014 | 22.30 | 22.30 | 22.12 | 22.15 | 540,103 | -0.07(-0.33%) |
Jul 25, 2014 | 22.31 | 22.64 | 22.21 | 22.23 | 611,062 | +0.16(+0.72%) |
Jul 24, 2014 | 21.86 | 22.11 | 21.86 | 22.07 | 336,429 | +0.32(+1.45%) |
Jul 23, 2014 | 22.04 | 22.04 | 21.61 | 21.75 | 257,549 | -0.19(-0.86%) |
Jul 22, 2014 | 21.71 | 21.95 | 21.63 | 21.94 | 335,780 | +0.34(+1.59%) |
Jul 21, 2014 | 21.70 | 21.70 | 21.45 | 21.60 | 283,018 | -0.12(-0.57%) |
Jul 18, 2014 | 21.46 | 21.75 | 21.44 | 21.72 | 274,955 | +0.26(+1.23%) |
Jul 17, 2014 | 21.46 | 21.60 | 21.35 | 21.45 | 321,584 | -0.10(-0.47%) |
Jul 16, 2014 | 21.50 | 21.65 | 21.30 | 21.56 | 543,282 | +0.18(+0.86%) |
Jul 15, 2014 | 21.41 | 21.48 | 21.18 | 21.37 | 441,911 | +0.04(+0.17%) |
Jul 14, 2014 | 21.20 | 21.37 | 21.20 | 21.33 | 410,775 | +0.13(+0.63%) |
Jul 11, 2014 | 21.23 | 21.31 | 21.11 | 21.20 | 342,087 | -0.08(-0.37%) |
Jul 10, 2014 | 21.47 | 21.54 | 21.23 | 21.28 | 759,826 | -0.46(-2.13%) |
Jul 09, 2014 | 21.73 | 21.83 | 21.57 | 21.74 | 437,857 | +0.10(+0.45%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.48 | 21.65 | 421,249 | -0.14(-0.66%) |
Jul 07, 2014 | 21.66 | 21.81 | 21.57 | 21.79 | 741,030 | -0.10(-0.46%) |
Jul 03, 2014 | 21.68 | 21.89 | 21.89 | 21.89 | 432,410 | +0.31(+1.43%) |
Jul 02, 2014 | 21.56 | 21.75 | 21.46 | 21.58 | 392,827 | -0.03(-0.13%) |
Jul 01, 2014 | 21.35 | 21.80 | 21.32 | 21.61 | 482,341 | +0.29(+1.36%) |
Jun 30, 2014 | 21.28 | 21.35 | 21.19 | 21.32 | 400,172 | +0.08(+0.38%) |
Jun 27, 2014 | 21.08 | 21.38 | 21.07 | 21.24 | 399,363 | +0.21(+0.98%) |
Jun 26, 2014 | 20.53 | 21.15 | 20.53 | 21.04 | 619,028 | +0.55(+2.71%) |
Jun 25, 2014 | 20.65 | 20.78 | 20.46 | 20.48 | 322,228 | -0.09(-0.44%) |
Jun 24, 2014 | 20.63 | 20.73 | 20.48 | 20.57 | 350,845 | -0.08(-0.37%) |
Jun 23, 2014 | 21.03 | 21.03 | 20.56 | 20.65 | 362,644 | -0.34(-1.60%) |
Jun 20, 2014 | 21.13 | 21.13 | 20.79 | 20.99 | 747,895 | +0.20(+0.94%) |
Jun 19, 2014 | 20.30 | 20.97 | 20.21 | 20.79 | 907,290 | +0.67(+3.33%) |
Jun 18, 2014 | 19.81 | 20.15 | 19.69 | 20.12 | 453,384 | +0.34(+1.74%) |
Jun 17, 2014 | 19.88 | 19.90 | 19.73 | 19.78 | 323,581 | -0.03(-0.13%) |
Jun 16, 2014 | 19.67 | 19.85 | 19.59 | 19.80 | 256,726 | +0.13(+0.66%) |
Jun 13, 2014 | 19.74 | 19.74 | 19.51 | 19.67 | 163,277 | -0.01(-0.04%) |
Jun 12, 2014 | 19.97 | 20.00 | 19.63 | 19.68 | 288,414 | -0.32(-1.61%) |
Jun 11, 2014 | 20.07 | 20.12 | 19.93 | 20.00 | 502,769 | -0.10(-0.49%) |
Jun 10, 2014 | 19.92 | 20.15 | 19.85 | 20.10 | 685,889 | +0.38(+1.91%) |
Jun 06, 2014 | 19.51 | 19.73 | 19.42 | 19.72 | 243,118 | +0.15(+0.78%) |
Jun 05, 2014 | 19.55 | 19.61 | 19.33 | 19.57 | 458,335 | +0.04(+0.19%) |
Jun 04, 2014 | 19.65 | 19.65 | 19.48 | 19.53 | 484,293 | -0.13(-0.64%) |
Jun 03, 2014 | 19.70 | 19.85 | 19.66 | 19.66 | 273,533 | -0.08(-0.39%) |
Jun 02, 2014 | 19.73 | 19.81 | 19.60 | 19.74 | 314,574 | +0.01(+0.04%) |
May 30, 2014 | 19.89 | 19.89 | 19.56 | 19.73 | 554,023 | -0.18(-0.89%) |
May 29, 2014 | 19.89 | 19.93 | 19.74 | 19.91 | 349,799 | +0.10(+0.53%) |
May 28, 2014 | 19.89 | 19.90 | 19.74 | 19.80 | 446,445 | -0.14(-0.69%) |
May 27, 2014 | 19.65 | 19.96 | 19.56 | 19.94 | 668,631 | +0.53(+2.74%) |
May 23, 2014 | 19.37 | 19.41 | 19.41 | 19.41 | 808,490 | -0.05(-0.24%) |
May 22, 2014 | 19.30 | 19.48 | 19.29 | 19.45 | 188,007 | +0.16(+0.81%) |
May 21, 2014 | 19.21 | 19.37 | 19.20 | 19.30 | 421,671 | +0.10(+0.51%) |
May 20, 2014 | 19.42 | 19.42 | 19.10 | 19.20 | 444,774 | -0.29(-1.49%) |
May 19, 2014 | 19.54 | 19.60 | 19.41 | 19.49 | 307,113 | -0.07(-0.33%) |
May 16, 2014 | 19.37 | 19.61 | 19.29 | 19.56 | 378,273 | +0.19(+0.99%) |
May 15, 2014 | 19.62 | 19.68 | 19.21 | 19.36 | 469,683 | -0.30(-1.55%) |
May 14, 2014 | 19.73 | 19.77 | 19.51 | 19.67 | 329,092 | -0.05(-0.28%) |
May 13, 2014 | 19.81 | 19.90 | 19.62 | 19.72 | 674,904 | -0.06(-0.28%) |
May 12, 2014 | 19.78 | 19.82 | 19.66 | 19.78 | 838,527 | +0.09(+0.44%) |
May 09, 2014 | 19.57 | 19.77 | 19.50 | 19.69 | 431,819 | +0.09(+0.48%) |
May 08, 2014 | 19.62 | 19.90 | 19.52 | 19.60 | 631,904 | -0.00(-0.02%) |
May 07, 2014 | 19.89 | 19.91 | 19.60 | 19.60 | 1,120,403 | -0.26(-1.33%) |
May 06, 2014 | 20.07 | 20.07 | 19.70 | 19.87 | 745,696 | -0.12(-0.60%) |
May 05, 2014 | 20.00 | 20.20 | 19.82 | 19.98 | 1,360,017 | +0.13(+0.64%) |
May 02, 2014 | 18.86 | 19.94 | 18.84 | 19.86 | 2,378,908 | +1.19(+6.38%) |