Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.42 | 20.47 | 20.31 | 20.38 | 29,757,124 | -0.15(-0.75%) |
Jul 30, 2014 | 20.55 | 20.67 | 20.35 | 20.53 | 23,614,556 | +0.01(+0.04%) |
Jul 29, 2014 | 20.48 | 20.59 | 20.35 | 20.52 | 31,149,020 | +0.11(+0.53%) |
Jul 28, 2014 | 20.41 | 20.48 | 20.15 | 20.42 | 24,375,950 | +0.07(+0.34%) |
Jul 25, 2014 | 20.36 | 20.48 | 20.27 | 20.35 | 29,167,636 | -0.19(-0.90%) |
Jul 24, 2014 | 20.26 | 20.64 | 20.26 | 20.53 | 42,132,064 | +0.22(+1.08%) |
Jul 23, 2014 | 20.06 | 20.34 | 20.01 | 20.31 | 35,923,860 | +0.24(+1.17%) |
Jul 22, 2014 | 20.01 | 20.17 | 19.95 | 20.08 | 26,973,228 | +0.14(+0.68%) |
Jul 21, 2014 | 19.78 | 20.00 | 19.69 | 19.94 | 25,018,176 | +0.08(+0.43%) |
Jul 18, 2014 | 19.65 | 19.92 | 19.51 | 19.86 | 33,568,868 | +0.17(+0.88%) |
Jul 17, 2014 | 19.71 | 20.00 | 19.61 | 19.68 | 56,174,104 | +0.13(+0.65%) |
Jul 16, 2014 | 19.68 | 19.74 | 19.48 | 19.56 | 34,802,580 | -0.04(-0.23%) |
Jul 15, 2014 | 19.85 | 19.86 | 19.49 | 19.60 | 24,446,154 | -0.13(-0.67%) |
Jul 14, 2014 | 19.77 | 19.79 | 19.55 | 19.73 | 24,168,460 | -0.13(-0.66%) |
Jul 11, 2014 | 19.67 | 19.99 | 19.67 | 19.87 | 36,016,484 | +0.45(+2.31%) |
Jul 10, 2014 | 19.37 | 19.50 | 19.18 | 19.42 | 21,558,906 | -0.23(-1.17%) |
Jul 09, 2014 | 19.40 | 19.65 | 19.29 | 19.65 | 21,673,018 | +0.29(+1.49%) |
Jul 08, 2014 | 19.52 | 19.58 | 19.29 | 19.36 | 33,865,712 | -0.22(-1.10%) |
Jul 07, 2014 | 19.65 | 19.66 | 19.52 | 19.57 | 18,678,714 | -0.08(-0.39%) |
Jul 03, 2014 | 19.66 | 19.65 | 19.65 | 19.65 | 28,408,256 | +0.15(+0.77%) |
Jul 02, 2014 | 19.48 | 19.60 | 19.48 | 19.50 | 24,205,064 | +0.02(+0.10%) |
Jul 01, 2014 | 19.36 | 19.54 | 19.31 | 19.48 | 22,825,608 | +0.17(+0.88%) |
Jun 30, 2014 | 19.36 | 19.36 | 19.21 | 19.31 | 27,489,042 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.36 | 19.07 | 19.32 | 28,631,082 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.16 | 18.91 | 19.08 | 20,901,990 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,062,190 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.09 | 18.81 | 18.84 | 29,270,486 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.16 | 18.86 | 19.05 | 24,422,534 | +0.02(+0.10%) |
Jun 20, 2014 | 19.19 | 19.19 | 18.88 | 19.03 | 48,145,792 | -0.10(-0.52%) |
Jun 19, 2014 | 19.17 | 19.21 | 19.09 | 19.13 | 30,904,924 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.19 | 18.85 | 19.16 | 23,894,280 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.99 | 18.82 | 18.92 | 22,380,072 | +0.02(+0.12%) |
Jun 16, 2014 | 18.87 | 18.97 | 18.80 | 18.90 | 19,974,914 | -0.02(-0.08%) |
Jun 13, 2014 | 18.82 | 19.01 | 18.75 | 18.92 | 23,539,808 | +0.19(+0.99%) |
Jun 12, 2014 | 18.85 | 18.95 | 18.71 | 18.73 | 34,753,348 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.57 | 18.84 | 39,647,564 | +0.22(+1.20%) |
Jun 10, 2014 | 18.77 | 18.83 | 18.58 | 18.61 | 93,180,136 | -0.56(-2.92%) |
Jun 06, 2014 | 19.63 | 19.63 | 19.09 | 19.17 | 55,520,196 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.32 | 19.51 | 31,110,512 | +0.05(+0.25%) |
Jun 04, 2014 | 19.44 | 19.57 | 19.26 | 19.46 | 17,141,870 | +0.01(+0.06%) |
Jun 03, 2014 | 19.46 | 19.64 | 19.39 | 19.45 | 22,300,858 | -0.03(-0.14%) |
Jun 02, 2014 | 19.55 | 19.65 | 19.41 | 19.48 | 19,849,800 | -0.09(-0.47%) |
May 30, 2014 | 19.42 | 19.59 | 19.21 | 19.57 | 40,022,836 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.34 | 43,410,460 | -0.10(-0.50%) |
May 28, 2014 | 19.96 | 19.98 | 19.40 | 19.44 | 47,662,400 | -0.53(-2.67%) |
May 27, 2014 | 20.18 | 20.18 | 19.94 | 19.97 | 26,730,432 | -0.10(-0.48%) |
May 23, 2014 | 19.95 | 20.07 | 20.07 | 20.07 | 43,879,960 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.08 | 19.77 | 19.78 | 23,362,822 | -0.24(-1.18%) |
May 21, 2014 | 19.62 | 20.01 | 19.40 | 20.01 | 45,082,696 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.92 | 20.04 | 16,385,379 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.24 | 19.92 | 20.19 | 21,293,146 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.04 | 47,928,120 | +0.23(+1.15%) |
May 15, 2014 | 19.75 | 19.85 | 19.54 | 19.81 | 32,488,686 | -0.11(-0.56%) |
May 14, 2014 | 19.98 | 20.09 | 19.90 | 19.92 | 28,818,548 | +0.03(+0.14%) |
May 13, 2014 | 19.83 | 19.97 | 19.77 | 19.90 | 32,761,680 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.82 | 19.56 | 19.80 | 33,025,754 | +0.30(+1.56%) |
May 09, 2014 | 19.48 | 19.62 | 19.41 | 19.50 | 36,783,456 | +0.11(+0.55%) |
May 08, 2014 | 19.53 | 19.75 | 19.29 | 19.39 | 33,747,608 | -0.12(-0.60%) |
May 07, 2014 | 19.60 | 19.69 | 19.20 | 19.51 | 51,377,304 | -0.15(-0.75%) |
May 06, 2014 | 20.09 | 20.09 | 19.63 | 19.65 | 37,568,816 | -0.40(-2.02%) |
May 05, 2014 | 19.98 | 20.19 | 19.89 | 20.06 | 28,245,496 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,655,242 | +0.12(+0.62%) |