Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.25 | 20.25 | 20.04 | 20.16 | 77,687 | -0.14(-0.69%) |
Jul 30, 2014 | 20.30 | 20.35 | 20.19 | 20.30 | 82,916 | +0.02(+0.07%) |
Jul 29, 2014 | 20.38 | 20.38 | 20.19 | 20.29 | 44,785 | -0.04(-0.17%) |
Jul 28, 2014 | 20.33 | 20.33 | 20.22 | 20.32 | 30,815 | -0.06(-0.29%) |
Jul 25, 2014 | 20.14 | 20.42 | 20.09 | 20.38 | 53,751 | +0.30(+1.49%) |
Jul 24, 2014 | 20.50 | 20.50 | 20.02 | 20.08 | 128,719 | -0.54(-2.60%) |
Jul 23, 2014 | 20.60 | 20.69 | 20.60 | 20.62 | 24,985 | -0.01(-0.07%) |
Jul 22, 2014 | 20.63 | 20.75 | 20.55 | 20.63 | 39,438 | +0.01(+0.05%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.58 | 20.62 | 19,091 | +0.07(+0.34%) |
Jul 18, 2014 | 20.56 | 20.59 | 20.44 | 20.55 | 69,571 | -0.28(-1.34%) |
Jul 17, 2014 | 20.49 | 20.93 | 20.46 | 20.83 | 55,588 | +0.40(+1.96%) |
Jul 16, 2014 | 20.43 | 20.51 | 20.37 | 20.43 | 48,626 | +0.05(+0.25%) |
Jul 15, 2014 | 20.64 | 20.77 | 20.35 | 20.38 | 109,669 | -0.24(-1.16%) |
Jul 14, 2014 | 20.60 | 20.65 | 20.54 | 20.62 | 98,231 | -0.50(-2.37%) |
Jul 11, 2014 | 21.04 | 21.15 | 21.04 | 21.12 | 42,483 | +0.06(+0.28%) |
Jul 10, 2014 | 21.14 | 21.18 | 21.05 | 21.06 | 102,925 | +0.24(+1.15%) |
Jul 09, 2014 | 20.84 | 20.91 | 20.69 | 20.82 | 66,078 | +0.08(+0.39%) |
Jul 08, 2014 | 20.77 | 20.85 | 20.60 | 20.74 | 53,176 | +0.05(+0.24%) |
Jul 07, 2014 | 20.64 | 20.69 | 20.53 | 20.69 | 90,631 | -0.14(-0.67%) |
Jul 03, 2014 | 20.74 | 20.83 | 20.83 | 20.83 | 44,800 | -0.02(-0.10%) |
Jul 02, 2014 | 20.79 | 20.96 | 20.79 | 20.85 | 49,070 | +0.11(+0.53%) |
Jul 01, 2014 | 20.85 | 20.92 | 20.72 | 20.74 | 45,028 | -0.06(-0.29%) |
Jun 30, 2014 | 20.53 | 20.80 | 20.46 | 20.80 | 88,542 | +0.10(+0.48%) |
Jun 27, 2014 | 20.81 | 20.83 | 20.69 | 20.70 | 44,633 | -0.09(-0.41%) |
Jun 26, 2014 | 20.69 | 20.81 | 20.67 | 20.79 | 102,836 | +0.06(+0.30%) |
Jun 25, 2014 | 20.69 | 20.85 | 20.66 | 20.72 | 118,779 | +0.10(+0.50%) |
Jun 24, 2014 | 20.68 | 20.74 | 20.58 | 20.62 | 131,919 | +0.05(+0.24%) |
Jun 23, 2014 | 20.56 | 20.62 | 20.50 | 20.57 | 49,609 | +0.01(+0.05%) |
Jun 20, 2014 | 20.48 | 20.66 | 20.47 | 20.56 | 129,923 | +0.13(+0.64%) |
Jun 19, 2014 | 19.87 | 20.63 | 19.87 | 20.43 | 465,375 | +0.87(+4.45%) |
Jun 18, 2014 | 19.45 | 19.57 | 19.45 | 19.56 | 69,168 | +0.13(+0.67%) |
Jun 17, 2014 | 19.34 | 19.46 | 19.34 | 19.43 | 149,294 | +0.09(+0.47%) |
Jun 16, 2014 | 19.38 | 19.44 | 19.26 | 19.34 | 113,219 | -0.07(-0.36%) |
Jun 13, 2014 | 19.29 | 19.47 | 19.28 | 19.41 | 66,593 | +0.12(+0.62%) |
Jun 12, 2014 | 18.99 | 19.29 | 18.96 | 19.29 | 84,726 | +0.35(+1.85%) |
Jun 11, 2014 | 19.00 | 19.00 | 18.90 | 18.94 | 37,628 | +0.00(+0.00%) |
Jun 10, 2014 | 18.92 | 18.95 | 18.89 | 18.94 | 69,330 | +0.18(+0.98%) |
Jun 06, 2014 | 18.77 | 18.78 | 18.64 | 18.76 | 39,864 | +0.01(+0.03%) |
Jun 05, 2014 | 18.65 | 18.84 | 18.65 | 18.75 | 56,407 | +0.22(+1.19%) |
Jun 04, 2014 | 18.61 | 18.63 | 18.52 | 18.53 | 106,070 | -0.05(-0.27%) |
Jun 03, 2014 | 18.60 | 18.60 | 18.48 | 18.58 | 30,439 | +0.09(+0.49%) |
Jun 02, 2014 | 18.56 | 18.61 | 18.45 | 18.49 | 76,581 | -0.06(-0.32%) |
May 30, 2014 | 18.77 | 18.77 | 18.39 | 18.55 | 186,845 | -0.23(-1.22%) |
May 29, 2014 | 18.67 | 18.84 | 18.66 | 18.78 | 52,128 | +0.04(+0.21%) |
May 28, 2014 | 18.80 | 18.83 | 18.74 | 18.74 | 75,219 | -0.10(-0.53%) |
May 27, 2014 | 18.95 | 18.95 | 18.77 | 18.84 | 121,876 | -0.32(-1.67%) |
May 23, 2014 | 19.20 | 19.16 | 19.16 | 19.16 | 41,500 | -0.07(-0.39%) |
May 22, 2014 | 19.35 | 19.37 | 19.20 | 19.23 | 60,540 | +0.08(+0.44%) |
May 21, 2014 | 19.10 | 19.20 | 19.05 | 19.15 | 70,686 | +0.00(+0.00%) |
May 20, 2014 | 19.00 | 19.18 | 19.00 | 19.15 | 32,947 | +0.05(+0.26%) |
May 19, 2014 | 19.29 | 19.29 | 19.07 | 19.10 | 64,248 | +0.01(+0.05%) |
May 16, 2014 | 19.10 | 19.13 | 19.02 | 19.09 | 41,118 | -0.15(-0.78%) |
May 15, 2014 | 19.32 | 19.35 | 19.18 | 19.24 | 50,691 | -0.26(-1.33%) |
May 14, 2014 | 19.50 | 19.57 | 19.43 | 19.50 | 102,126 | +0.24(+1.25%) |
May 13, 2014 | 19.28 | 19.33 | 19.22 | 19.26 | 65,184 | -0.02(-0.10%) |
May 12, 2014 | 19.39 | 19.39 | 19.26 | 19.28 | 61,606 | +0.38(+2.01%) |
May 09, 2014 | 18.99 | 18.99 | 18.78 | 18.90 | 77,105 | -0.03(-0.16%) |
May 08, 2014 | 19.03 | 19.03 | 18.87 | 18.93 | 124,862 | -0.12(-0.62%) |
May 07, 2014 | 19.25 | 19.25 | 19.02 | 19.05 | 78,464 | -0.23(-1.20%) |
May 06, 2014 | 19.47 | 19.47 | 19.28 | 19.28 | 40,292 | -0.05(-0.26%) |
May 05, 2014 | 19.37 | 19.38 | 19.27 | 19.33 | 67,006 | +0.14(+0.73%) |
May 02, 2014 | 18.87 | 19.39 | 18.81 | 19.19 | 73,021 | +0.38(+2.01%) |