Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.01 | 20.01 | 19.78 | 19.81 | 9,344 | -0.26(-1.30%) |
Jul 30, 2014 | 20.24 | 20.24 | 20.05 | 20.07 | 6,643 | -0.18(-0.89%) |
Jul 29, 2014 | 20.14 | 20.25 | 20.14 | 20.25 | 4,000 | +0.13(+0.65%) |
Jul 28, 2014 | 20.00 | 20.13 | 19.98 | 20.12 | 4,346 | +0.01(+0.05%) |
Jul 25, 2014 | 20.06 | 20.11 | 20.06 | 20.11 | 3,829 | +0.05(+0.25%) |
Jul 24, 2014 | 20.02 | 20.09 | 20.02 | 20.06 | 1,250 | -0.05(-0.25%) |
Jul 23, 2014 | 19.97 | 20.11 | 19.94 | 20.11 | 4,241 | +0.11(+0.55%) |
Jul 22, 2014 | 19.99 | 20.03 | 19.99 | 20.00 | 2,464 | +0.02(+0.10%) |
Jul 21, 2014 | 20.00 | 20.00 | 19.96 | 19.98 | 3,624 | -0.15(-0.75%) |
Jul 18, 2014 | 20.10 | 20.13 | 20.10 | 20.13 | 554 | +0.12(+0.60%) |
Jul 17, 2014 | 20.05 | 20.10 | 20.01 | 20.01 | 5,015 | -0.15(-0.74%) |
Jul 16, 2014 | 20.00 | 20.16 | 20.00 | 20.16 | 32,866 | +0.19(+0.95%) |
Jul 15, 2014 | 20.01 | 20.04 | 19.97 | 19.97 | 1,778 | -0.07(-0.35%) |
Jul 14, 2014 | 20.09 | 20.09 | 20.01 | 20.04 | 5,476 | -0.05(-0.25%) |
Jul 11, 2014 | 20.09 | 20.09 | 20.09 | 20.09 | 425 | +0.03(+0.15%) |
Jul 10, 2014 | 20.06 | 20.08 | 20.06 | 20.06 | 956 | +0.06(+0.30%) |
Jul 09, 2014 | 19.95 | 20.00 | 19.95 | 20.00 | 548 | +0.07(+0.35%) |
Jul 08, 2014 | 20.05 | 20.05 | 19.93 | 19.93 | 3,224 | -0.13(-0.65%) |
Jul 07, 2014 | 20.11 | 20.11 | 20.05 | 20.06 | 2,713 | -0.08(-0.40%) |
Jul 04, 2014 | 20.13 | 20.14 | 20.12 | 20.14 | 1,618 | +0.04(+0.20%) |
Jul 03, 2014 | 20.21 | 20.21 | 20.10 | 20.10 | 2,119 | -0.11(-0.54%) |
Jul 02, 2014 | 20.17 | 20.25 | 20.17 | 20.21 | 3,014 | +0.01(+0.05%) |
Jun 30, 2014 | 20.20 | 20.20 | 20.20 | 0 | +0.04(+0.20%) | |
Jun 27, 2014 | 20.10 | 20.16 | 20.10 | 20.16 | 1,899 | +0.06(+0.30%) |
Jun 26, 2014 | 20.04 | 20.11 | 20.02 | 20.10 | 2,115 | +0.08(+0.40%) |
Jun 25, 2014 | 19.97 | 20.02 | 19.95 | 20.02 | 5,437 | +0.05(+0.25%) |
Jun 24, 2014 | 20.05 | 20.09 | 19.97 | 19.97 | 1,465 | -0.12(-0.60%) |
Jun 23, 2014 | 20.01 | 20.09 | 20.01 | 20.09 | 5,486 | +0.05(+0.25%) |
Jun 20, 2014 | 20.03 | 20.05 | 20.03 | 20.04 | 2,916 | +0.01(+0.05%) |
Jun 19, 2014 | 20.11 | 20.11 | 20.02 | 20.03 | 2,281 | -0.08(-0.40%) |
Jun 18, 2014 | 20.00 | 20.11 | 20.00 | 20.11 | 3,776 | +0.15(+0.75%) |
Jun 17, 2014 | 20.01 | 20.01 | 19.96 | 19.96 | 3,450 | -0.04(-0.20%) |
Jun 16, 2014 | 19.92 | 20.00 | 19.92 | 20.00 | 586 | +0.10(+0.50%) |
Jun 13, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 641 | +0.06(+0.30%) |
Jun 12, 2014 | 19.87 | 19.87 | 19.81 | 19.84 | 1,711 | -0.03(-0.15%) |
Jun 11, 2014 | 19.84 | 19.87 | 19.82 | 19.87 | 1,001 | +0.03(+0.15%) |
Jun 10, 2014 | 19.84 | 19.89 | 19.83 | 19.84 | 4,101 | +0.02(+0.10%) |
Jun 06, 2014 | 20.01 | 20.01 | 19.82 | 19.82 | 2,061 | -0.18(-0.90%) |
Jun 05, 2014 | 19.84 | 20.00 | 19.83 | 20.00 | 3,021 | +0.08(+0.40%) |
Jun 04, 2014 | 19.92 | 19.93 | 19.88 | 19.92 | 8,399 | +0.02(+0.10%) |
Jun 03, 2014 | 20.02 | 20.02 | 19.90 | 19.90 | 6,882 | -0.13(-0.65%) |
Jun 02, 2014 | 19.99 | 20.06 | 19.94 | 20.03 | 7,358 | +0.01(+0.05%) |
May 30, 2014 | 19.88 | 20.02 | 19.88 | 20.02 | 6,707 | -0.05(-0.25%) |
May 29, 2014 | 20.07 | 20.08 | 20.00 | 20.07 | 3,723 | -0.04(-0.20%) |
May 28, 2014 | 20.14 | 20.14 | 20.10 | 20.11 | 6,403 | -0.03(-0.15%) |
May 27, 2014 | 20.12 | 20.14 | 20.10 | 20.14 | 7,517 | -0.03(-0.15%) |
May 26, 2014 | 20.17 | 20.18 | 20.17 | 20.17 | 1,888 | +0.00(+0.00%) |
May 23, 2014 | 20.14 | 20.24 | 20.14 | 20.17 | 3,470 | -0.08(-0.40%) |
May 22, 2014 | 20.19 | 20.25 | 20.18 | 20.25 | 4,606 | +0.07(+0.35%) |
May 21, 2014 | 20.09 | 20.18 | 20.08 | 20.18 | 5,029 | +0.11(+0.55%) |
May 20, 2014 | 20.17 | 20.17 | 20.07 | 20.07 | 5,668 | -0.08(-0.40%) |
May 16, 2014 | 20.15 | 20.15 | 20.15 | 0 | -0.12(-0.59%) | |
May 15, 2014 | 20.36 | 20.36 | 20.25 | 20.27 | 15,398 | -0.21(-1.03%) |
May 14, 2014 | 20.31 | 20.50 | 20.31 | 20.48 | 8,741 | +0.16(+0.79%) |
May 13, 2014 | 20.34 | 20.38 | 20.32 | 20.32 | 3,500 | +0.01(+0.05%) |
May 12, 2014 | 20.33 | 20.33 | 20.25 | 20.31 | 3,241 | -0.05(-0.25%) |
May 09, 2014 | 20.33 | 20.38 | 20.33 | 20.36 | 4,671 | +0.02(+0.10%) |
May 08, 2014 | 20.43 | 20.45 | 20.32 | 20.34 | 4,224 | -0.09(-0.44%) |
May 07, 2014 | 20.40 | 20.43 | 20.40 | 20.43 | 1,456 | +0.08(+0.39%) |
May 06, 2014 | 20.41 | 20.41 | 20.32 | 20.35 | 3,102 | -0.06(-0.29%) |
May 05, 2014 | 20.46 | 20.50 | 20.41 | 20.41 | 5,439 | -0.05(-0.24%) |
May 02, 2014 | 20.34 | 20.46 | 20.34 | 20.46 | 3,167 | +0.13(+0.64%) |