Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.72 | 19.73 | 19.52 | 19.58 | 7,280,206 | -0.20(-1.01%) |
Jul 30, 2014 | 19.79 | 19.84 | 19.66 | 19.78 | 3,385,427 | +0.00(+0.00%) |
Jul 29, 2014 | 19.85 | 19.87 | 19.65 | 19.78 | 4,419,378 | -0.03(-0.15%) |
Jul 28, 2014 | 19.78 | 19.87 | 19.69 | 19.81 | 3,648,015 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.90 | 19.57 | 19.87 | 6,122,172 | +0.29(+1.48%) |
Jul 24, 2014 | 19.98 | 19.99 | 19.50 | 19.58 | 12,425,522 | -0.50(-2.49%) |
Jul 23, 2014 | 20.10 | 20.18 | 20.07 | 20.08 | 2,760,970 | -0.02(-0.10%) |
Jul 22, 2014 | 20.13 | 20.23 | 20.01 | 20.10 | 4,035,569 | +0.00(+0.00%) |
Jul 21, 2014 | 20.15 | 20.15 | 20.04 | 20.10 | 3,994,326 | +0.08(+0.40%) |
Jul 18, 2014 | 20.03 | 20.08 | 19.91 | 20.02 | 8,500,485 | -0.27(-1.33%) |
Jul 17, 2014 | 19.98 | 20.40 | 19.93 | 20.29 | 10,096,447 | +0.38(+1.91%) |
Jul 16, 2014 | 19.91 | 20.00 | 19.84 | 19.91 | 4,033,397 | +0.03(+0.15%) |
Jul 15, 2014 | 20.11 | 20.25 | 19.84 | 19.88 | 12,135,671 | -0.22(-1.09%) |
Jul 14, 2014 | 20.06 | 20.14 | 20.01 | 20.10 | 8,917,206 | -0.47(-2.28%) |
Jul 11, 2014 | 20.51 | 20.61 | 20.50 | 20.57 | 4,507,523 | +0.05(+0.24%) |
Jul 10, 2014 | 20.62 | 20.64 | 20.51 | 20.52 | 6,627,230 | +0.25(+1.23%) |
Jul 09, 2014 | 20.30 | 20.39 | 20.15 | 20.27 | 5,286,917 | +0.06(+0.30%) |
Jul 08, 2014 | 20.26 | 20.32 | 20.07 | 20.21 | 4,513,090 | +0.04(+0.20%) |
Jul 07, 2014 | 20.12 | 20.17 | 19.99 | 20.17 | 3,960,960 | -0.12(-0.59%) |
Jul 03, 2014 | 20.21 | 20.29 | 20.29 | 20.29 | 3,317,900 | -0.01(-0.05%) |
Jul 02, 2014 | 20.28 | 20.44 | 20.27 | 20.30 | 5,684,782 | +0.09(+0.45%) |
Jul 01, 2014 | 20.31 | 20.39 | 20.18 | 20.21 | 5,611,887 | -0.04(-0.20%) |
Jun 30, 2014 | 19.99 | 20.28 | 19.93 | 20.25 | 7,483,525 | +0.08(+0.40%) |
Jun 27, 2014 | 20.26 | 20.31 | 20.15 | 20.17 | 5,747,819 | -0.07(-0.35%) |
Jun 26, 2014 | 20.15 | 20.29 | 20.14 | 20.24 | 5,471,729 | +0.05(+0.25%) |
Jun 25, 2014 | 20.16 | 20.33 | 20.13 | 20.19 | 6,675,953 | +0.11(+0.55%) |
Jun 24, 2014 | 20.17 | 20.23 | 20.05 | 20.08 | 6,520,058 | +0.03(+0.15%) |
Jun 23, 2014 | 20.04 | 20.11 | 19.97 | 20.05 | 7,639,433 | +0.02(+0.10%) |
Jun 20, 2014 | 19.96 | 20.15 | 19.94 | 20.03 | 10,850,190 | +0.11(+0.55%) |
Jun 19, 2014 | 19.36 | 20.10 | 19.36 | 19.92 | 24,090,500 | +0.87(+4.57%) |
Jun 18, 2014 | 18.97 | 19.07 | 18.94 | 19.05 | 6,150,358 | +0.11(+0.58%) |
Jun 17, 2014 | 18.86 | 18.96 | 18.84 | 18.94 | 4,599,503 | +0.09(+0.48%) |
Jun 16, 2014 | 18.85 | 18.95 | 18.81 | 18.85 | 5,364,685 | -0.07(-0.37%) |
Jun 13, 2014 | 18.78 | 18.95 | 18.77 | 18.92 | 6,063,165 | +0.16(+0.85%) |
Jun 12, 2014 | 18.56 | 18.80 | 18.52 | 18.76 | 9,201,351 | +0.30(+1.63%) |
Jun 11, 2014 | 18.50 | 18.50 | 18.41 | 18.46 | 4,047,914 | +0.00(+0.00%) |
Jun 10, 2014 | 18.40 | 18.48 | 18.40 | 18.46 | 4,217,499 | +0.18(+0.98%) |
Jun 06, 2014 | 18.30 | 18.30 | 18.15 | 18.28 | 4,461,620 | +0.02(+0.11%) |
Jun 05, 2014 | 18.25 | 18.36 | 18.23 | 18.26 | 6,117,921 | +0.20(+1.11%) |
Jun 04, 2014 | 18.14 | 18.14 | 18.05 | 18.06 | 3,353,001 | -0.04(-0.22%) |
Jun 03, 2014 | 18.08 | 18.11 | 18.00 | 18.10 | 4,347,487 | +0.08(+0.44%) |
Jun 02, 2014 | 18.06 | 18.14 | 17.98 | 18.02 | 5,567,137 | -0.06(-0.33%) |
May 30, 2014 | 18.27 | 18.29 | 17.91 | 18.08 | 12,740,596 | -0.22(-1.21%) |
May 29, 2014 | 18.18 | 18.36 | 18.18 | 18.30 | 4,886,496 | +0.02(+0.11%) |
May 28, 2014 | 18.28 | 18.36 | 18.25 | 18.28 | 4,602,791 | -0.08(-0.44%) |
May 27, 2014 | 18.39 | 18.42 | 18.29 | 18.36 | 7,869,085 | -0.30(-1.61%) |
May 23, 2014 | 18.68 | 18.66 | 18.66 | 18.66 | 2,433,900 | -0.09(-0.45%) |
May 22, 2014 | 18.87 | 18.88 | 18.71 | 18.75 | 2,846,856 | +0.11(+0.56%) |
May 21, 2014 | 18.60 | 18.71 | 18.52 | 18.64 | 4,140,626 | -0.01(-0.05%) |
May 20, 2014 | 18.52 | 18.70 | 18.51 | 18.65 | 3,760,795 | +0.02(+0.11%) |
May 19, 2014 | 18.76 | 18.79 | 18.58 | 18.63 | 3,373,825 | +0.02(+0.11%) |
May 16, 2014 | 18.57 | 18.66 | 18.52 | 18.61 | 4,479,732 | -0.13(-0.69%) |
May 15, 2014 | 18.80 | 18.86 | 18.68 | 18.74 | 4,751,828 | -0.26(-1.37%) |
May 14, 2014 | 19.05 | 19.08 | 18.92 | 19.00 | 5,192,769 | +0.23(+1.23%) |
May 13, 2014 | 18.77 | 18.84 | 18.74 | 18.77 | 3,209,331 | -0.01(-0.05%) |
May 12, 2014 | 18.86 | 18.89 | 18.75 | 18.78 | 7,863,871 | +0.36(+1.95%) |
May 09, 2014 | 18.49 | 18.49 | 18.31 | 18.42 | 3,546,017 | -0.02(-0.11%) |
May 08, 2014 | 18.48 | 18.53 | 18.38 | 18.44 | 4,809,065 | -0.13(-0.70%) |
May 07, 2014 | 18.75 | 18.76 | 18.54 | 18.57 | 7,198,861 | -0.23(-1.22%) |
May 06, 2014 | 18.90 | 18.90 | 18.77 | 18.80 | 2,816,942 | -0.04(-0.21%) |
May 05, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,543,103 | +0.15(+0.80%) |
May 02, 2014 | 18.40 | 18.92 | 18.34 | 18.69 | 12,812,724 | +0.34(+1.85%) |