Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.73 | 20.77 | 20.47 | 20.47 | 334,065 | -0.37(-1.75%) |
Jul 30, 2014 | 20.97 | 21.03 | 20.79 | 20.84 | 138,448 | -0.07(-0.33%) |
Jul 29, 2014 | 21.10 | 21.12 | 20.90 | 20.91 | 123,630 | -0.00(-0.01%) |
Jul 28, 2014 | 20.93 | 20.96 | 20.83 | 20.91 | 124,961 | +0.02(+0.10%) |
Jul 25, 2014 | 20.93 | 20.99 | 20.87 | 20.89 | 181,361 | -0.14(-0.66%) |
Jul 24, 2014 | 21.04 | 21.06 | 20.99 | 21.03 | 188,166 | +0.03(+0.14%) |
Jul 23, 2014 | 21.04 | 21.04 | 20.98 | 21.00 | 111,528 | -0.01(-0.06%) |
Jul 22, 2014 | 20.99 | 21.05 | 20.98 | 21.02 | 165,859 | +0.10(+0.46%) |
Jul 21, 2014 | 20.91 | 20.94 | 20.84 | 20.92 | 147,334 | -0.04(-0.21%) |
Jul 18, 2014 | 20.83 | 20.99 | 20.81 | 20.96 | 307,095 | +0.20(+0.95%) |
Jul 17, 2014 | 20.87 | 20.98 | 20.75 | 20.77 | 321,969 | -0.22(-1.06%) |
Jul 16, 2014 | 21.05 | 21.05 | 20.91 | 20.99 | 156,367 | +0.02(+0.11%) |
Jul 15, 2014 | 21.01 | 21.05 | 20.88 | 20.97 | 126,925 | -0.03(-0.12%) |
Jul 14, 2014 | 21.03 | 21.06 | 20.97 | 20.99 | 570,669 | +0.05(+0.25%) |
Jul 11, 2014 | 20.93 | 20.96 | 20.88 | 20.94 | 167,094 | -0.01(-0.06%) |
Jul 10, 2014 | 20.79 | 20.99 | 20.71 | 20.95 | 164,902 | -0.05(-0.22%) |
Jul 09, 2014 | 21.02 | 21.03 | 20.93 | 21.00 | 105,590 | +0.03(+0.16%) |
Jul 08, 2014 | 21.04 | 21.04 | 20.93 | 20.97 | 234,914 | -0.08(-0.38%) |
Jul 07, 2014 | 21.14 | 21.14 | 21.03 | 21.05 | 119,357 | -0.10(-0.45%) |
Jul 03, 2014 | 21.13 | 21.14 | 21.14 | 21.14 | 107,508 | +0.04(+0.20%) |
Jul 02, 2014 | 21.20 | 21.20 | 21.07 | 21.10 | 160,017 | -0.09(-0.40%) |
Jul 01, 2014 | 21.15 | 21.27 | 21.14 | 21.19 | 189,880 | +0.07(+0.33%) |
Jun 30, 2014 | 21.06 | 21.12 | 20.99 | 21.12 | 193,101 | +0.08(+0.38%) |
Jun 27, 2014 | 20.92 | 21.04 | 20.92 | 21.04 | 102,987 | +0.11(+0.51%) |
Jun 26, 2014 | 20.97 | 20.97 | 20.83 | 20.93 | 283,896 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.93 | 20.83 | 20.93 | 338,165 | +0.06(+0.31%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.86 | 20.87 | 177,992 | -0.13(-0.64%) |
Jun 23, 2014 | 21.05 | 21.07 | 20.95 | 21.00 | 144,560 | +0.01(+0.03%) |
Jun 20, 2014 | 21.01 | 21.04 | 20.95 | 20.99 | 186,794 | +0.01(+0.06%) |
Jun 19, 2014 | 20.95 | 20.98 | 20.90 | 20.98 | 168,139 | +0.07(+0.36%) |
Jun 18, 2014 | 20.74 | 20.91 | 20.73 | 20.91 | 165,651 | +0.15(+0.73%) |
Jun 17, 2014 | 20.64 | 20.79 | 20.62 | 20.75 | 130,322 | +0.11(+0.54%) |
Jun 16, 2014 | 20.63 | 20.69 | 20.60 | 20.64 | 127,924 | +0.01(+0.06%) |
Jun 13, 2014 | 20.57 | 20.65 | 20.51 | 20.63 | 233,422 | +0.06(+0.30%) |
Jun 12, 2014 | 20.59 | 20.69 | 20.51 | 20.57 | 144,114 | -0.07(-0.34%) |
Jun 11, 2014 | 20.67 | 20.67 | 20.58 | 20.64 | 344,389 | -0.07(-0.35%) |
Jun 10, 2014 | 20.77 | 20.77 | 20.67 | 20.71 | 99,647 | -0.04(-0.21%) |
Jun 06, 2014 | 20.75 | 20.81 | 20.65 | 20.75 | 315,605 | +0.06(+0.27%) |
Jun 05, 2014 | 20.56 | 20.70 | 20.47 | 20.70 | 215,035 | +0.19(+0.93%) |
Jun 04, 2014 | 20.42 | 20.51 | 20.38 | 20.51 | 184,352 | +0.08(+0.39%) |
Jun 03, 2014 | 20.42 | 20.44 | 20.38 | 20.42 | 190,990 | -0.01(-0.04%) |
Jun 02, 2014 | 20.44 | 20.45 | 20.33 | 20.43 | 182,601 | +0.04(+0.20%) |
May 30, 2014 | 20.38 | 20.41 | 20.35 | 20.39 | 161,358 | +0.03(+0.15%) |
May 29, 2014 | 20.37 | 20.38 | 20.27 | 20.36 | 250,225 | +0.07(+0.37%) |
May 28, 2014 | 20.32 | 20.33 | 20.22 | 20.29 | 223,847 | -0.01(-0.03%) |
May 27, 2014 | 20.28 | 20.35 | 20.24 | 20.29 | 176,618 | +0.12(+0.60%) |
May 23, 2014 | 20.09 | 20.17 | 20.17 | 20.17 | 193,753 | +0.06(+0.32%) |
May 22, 2014 | 19.98 | 20.12 | 19.96 | 20.11 | 122,025 | +0.13(+0.63%) |
May 21, 2014 | 20.00 | 20.05 | 19.89 | 19.98 | 187,094 | +0.04(+0.21%) |
May 20, 2014 | 20.05 | 20.08 | 19.89 | 19.94 | 179,157 | -0.18(-0.87%) |
May 19, 2014 | 20.06 | 20.16 | 20.03 | 20.11 | 629,615 | +0.05(+0.27%) |
May 16, 2014 | 19.98 | 20.06 | 19.90 | 20.06 | 121,331 | +0.08(+0.39%) |
May 15, 2014 | 20.05 | 20.05 | 19.82 | 19.98 | 402,123 | -0.12(-0.62%) |
May 14, 2014 | 20.20 | 20.20 | 20.09 | 20.11 | 223,303 | -0.09(-0.46%) |
May 13, 2014 | 20.27 | 20.31 | 20.19 | 20.20 | 170,829 | -0.05(-0.25%) |
May 12, 2014 | 20.19 | 20.27 | 20.17 | 20.25 | 356,576 | +0.19(+0.94%) |
May 09, 2014 | 20.05 | 20.11 | 19.98 | 20.06 | 211,264 | -0.01(-0.06%) |
May 08, 2014 | 20.10 | 20.29 | 20.03 | 20.07 | 182,367 | -0.05(-0.26%) |
May 07, 2014 | 20.02 | 20.13 | 19.93 | 20.13 | 148,657 | +0.16(+0.78%) |
May 06, 2014 | 20.04 | 20.09 | 19.95 | 19.97 | 174,360 | -0.12(-0.58%) |
May 05, 2014 | 19.99 | 20.11 | 19.92 | 20.09 | 224,134 | +0.00(+0.01%) |
May 02, 2014 | 20.12 | 20.24 | 20.07 | 20.09 | 195,706 | -0.01(-0.05%) |