Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.43 | 18.51 | 18.43 | 18.46 | 1,153 | -0.29(-1.57%) |
Jul 30, 2014 | 19.23 | 19.23 | 18.75 | 18.75 | 6,587 | -0.31(-1.63%) |
Jul 29, 2014 | 19.13 | 19.23 | 19.06 | 19.06 | 11,142 | -0.03(-0.13%) |
Jul 28, 2014 | 19.08 | 19.13 | 19.08 | 19.09 | 4,117 | -0.03(-0.18%) |
Jul 25, 2014 | 19.40 | 19.40 | 19.12 | 19.12 | 1,079 | -0.14(-0.74%) |
Jul 24, 2014 | 19.25 | 19.28 | 19.25 | 19.26 | 10,909 | +0.04(+0.20%) |
Jul 23, 2014 | 19.21 | 19.23 | 19.21 | 19.23 | 5,828 | +0.06(+0.33%) |
Jul 22, 2014 | 19.15 | 19.16 | 19.15 | 19.16 | 3,717 | +0.16(+0.82%) |
Jul 21, 2014 | 19.11 | 19.11 | 19.01 | 19.01 | 1,052 | -0.03(-0.16%) |
Jul 18, 2014 | 18.96 | 19.04 | 18.96 | 19.04 | 5,866 | +0.09(+0.50%) |
Jul 17, 2014 | 18.94 | 18.99 | 18.94 | 18.94 | 7,496 | -0.03(-0.16%) |
Jul 16, 2014 | 18.84 | 18.97 | 18.77 | 18.97 | 10,860 | +0.18(+0.97%) |
Jul 15, 2014 | 18.75 | 18.79 | 18.74 | 18.79 | 1,374 | +0.03(+0.19%) |
Jul 14, 2014 | 18.85 | 18.85 | 18.76 | 18.76 | 2,140 | -0.02(-0.11%) |
Jul 11, 2014 | 18.52 | 18.79 | 18.52 | 18.78 | 5,622 | +0.00(+0.01%) |
Jul 10, 2014 | 19.09 | 19.09 | 18.75 | 18.77 | 3,549 | -0.07(-0.39%) |
Jul 09, 2014 | 18.65 | 18.85 | 18.65 | 18.85 | 2,883 | +0.21(+1.12%) |
Jul 08, 2014 | 18.86 | 18.86 | 18.50 | 18.64 | 34,206 | -0.13(-0.67%) |
Jul 07, 2014 | 18.92 | 18.92 | 18.75 | 18.77 | 6,222 | -0.17(-0.90%) |
Jul 03, 2014 | 19.01 | 18.94 | 18.94 | 18.94 | 3,173 | -0.15(-0.81%) |
Jul 02, 2014 | 19.16 | 19.20 | 19.09 | 19.09 | 15,286 | -0.06(-0.31%) |
Jul 01, 2014 | 19.12 | 19.16 | 19.09 | 19.15 | 9,665 | +0.06(+0.30%) |
Jun 30, 2014 | 19.11 | 19.11 | 19.03 | 19.09 | 4,078 | +0.08(+0.43%) |
Jun 27, 2014 | 19.09 | 19.09 | 18.95 | 19.01 | 4,689 | +0.08(+0.43%) |
Jun 26, 2014 | 18.91 | 18.95 | 18.65 | 18.93 | 1,972 | +0.14(+0.77%) |
Jun 25, 2014 | 18.71 | 18.79 | 18.71 | 18.79 | 10,736 | -0.08(-0.40%) |
Jun 24, 2014 | 18.99 | 18.99 | 18.86 | 18.86 | 6,428 | -0.07(-0.37%) |
Jun 23, 2014 | 19.13 | 19.13 | 18.76 | 18.93 | 17,775 | +0.15(+0.81%) |
Jun 20, 2014 | 18.72 | 18.82 | 18.72 | 18.78 | 8,952 | +0.20(+1.09%) |
Jun 19, 2014 | 18.51 | 18.58 | 18.51 | 18.58 | 5,193 | +0.08(+0.41%) |
Jun 18, 2014 | 18.92 | 18.92 | 18.46 | 18.50 | 5,181 | -0.08(-0.44%) |
Jun 17, 2014 | 18.62 | 18.62 | 18.51 | 18.58 | 14,068 | +0.10(+0.55%) |
Jun 16, 2014 | 18.53 | 18.53 | 18.48 | 18.48 | 936 | +0.37(+2.02%) |
Jun 13, 2014 | 18.29 | 18.29 | 18.11 | 18.12 | 4,281 | +0.08(+0.42%) |
Jun 12, 2014 | 18.09 | 18.11 | 18.04 | 18.04 | 821 | -0.08(-0.47%) |
Jun 11, 2014 | 18.21 | 18.21 | 18.11 | 18.13 | 2,840 | -0.08(-0.42%) |
Jun 10, 2014 | 18.24 | 18.28 | 18.16 | 18.20 | 12,701 | -0.07(-0.36%) |
Jun 06, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 4,300 | +0.11(+0.59%) |
Jun 05, 2014 | 18.11 | 18.17 | 18.11 | 18.16 | 1,518 | +0.08(+0.46%) |
Jun 04, 2014 | 18.06 | 18.09 | 18.06 | 18.08 | 3,003 | +0.02(+0.12%) |
Jun 03, 2014 | 18.14 | 18.14 | 17.97 | 18.06 | 1,545 | +0.03(+0.15%) |
Jun 02, 2014 | 18.04 | 18.04 | 18.03 | 18.03 | 1,253 | +0.09(+0.51%) |
May 30, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 192 | +0.09(+0.49%) |
May 29, 2014 | 17.76 | 17.85 | 17.76 | 17.85 | 5,468 | -0.04(-0.25%) |
May 28, 2014 | 17.88 | 17.91 | 17.80 | 17.90 | 5,687 | +0.00(+0.00%) |
May 27, 2014 | 17.90 | 17.91 | 17.83 | 17.90 | 6,193 | +0.02(+0.10%) |
May 23, 2014 | 17.93 | 17.88 | 17.88 | 17.88 | 4,284 | +0.04(+0.25%) |
May 22, 2014 | 17.92 | 17.92 | 17.83 | 17.83 | 377 | +0.18(+1.04%) |
May 21, 2014 | 17.83 | 17.83 | 17.65 | 17.65 | 3,551 | -0.04(-0.25%) |
May 20, 2014 | 17.66 | 17.70 | 17.65 | 17.70 | 1,720 | +0.02(+0.09%) |
May 19, 2014 | 18.23 | 18.23 | 17.65 | 17.68 | 3,462 | -0.04(-0.23%) |
May 16, 2014 | 17.59 | 17.72 | 17.59 | 17.72 | 1,586 | +0.09(+0.54%) |
May 15, 2014 | 17.75 | 17.75 | 17.63 | 17.63 | 2,870 | -0.02(-0.09%) |
May 14, 2014 | 17.65 | 17.69 | 17.63 | 17.64 | 3,982 | +0.04(+0.24%) |
May 13, 2014 | 17.59 | 17.60 | 17.57 | 17.60 | 1,705 | +0.01(+0.07%) |
May 12, 2014 | 17.46 | 17.60 | 17.46 | 17.59 | 13,824 | +0.07(+0.40%) |
May 09, 2014 | 17.56 | 17.56 | 17.52 | 17.52 | 1,989 | -0.09(-0.54%) |
May 08, 2014 | 17.80 | 17.80 | 17.61 | 17.61 | 5,417 | -0.16(-0.89%) |
May 07, 2014 | 18.11 | 18.11 | 17.68 | 17.77 | 4,005 | +0.19(+1.07%) |
May 06, 2014 | 17.66 | 17.66 | 17.53 | 17.58 | 4,181 | -0.00(-0.01%) |
May 05, 2014 | 17.44 | 17.58 | 17.43 | 17.58 | 936 | +0.15(+0.87%) |
May 02, 2014 | 17.47 | 17.47 | 17.42 | 17.43 | 3,397 | +0.05(+0.29%) |