Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.48 | 20.57 | 20.21 | 20.21 | 710,257 | -0.36(-1.76%) |
Jul 30, 2014 | 20.60 | 20.71 | 20.42 | 20.57 | 1,208,788 | -0.02(-0.10%) |
Jul 29, 2014 | 20.69 | 20.74 | 20.49 | 20.59 | 729,187 | -0.14(-0.68%) |
Jul 28, 2014 | 20.66 | 20.80 | 20.62 | 20.74 | 486,896 | +0.09(+0.41%) |
Jul 25, 2014 | 20.73 | 20.79 | 20.64 | 20.65 | 444,717 | -0.12(-0.58%) |
Jul 24, 2014 | 20.85 | 20.93 | 20.67 | 20.77 | 347,680 | -0.07(-0.34%) |
Jul 23, 2014 | 20.90 | 20.90 | 20.79 | 20.84 | 508,320 | +0.04(+0.17%) |
Jul 22, 2014 | 20.74 | 20.90 | 20.68 | 20.81 | 873,596 | +0.14(+0.69%) |
Jul 21, 2014 | 20.78 | 20.78 | 20.58 | 20.66 | 784,958 | -0.09(-0.44%) |
Jul 18, 2014 | 20.59 | 20.82 | 20.59 | 20.76 | 506,577 | +0.18(+0.86%) |
Jul 17, 2014 | 20.86 | 20.90 | 20.57 | 20.58 | 1,589,438 | -0.24(-1.16%) |
Jul 16, 2014 | 20.77 | 20.97 | 20.69 | 20.82 | 939,699 | +0.08(+0.38%) |
Jul 15, 2014 | 20.68 | 20.83 | 20.63 | 20.74 | 715,506 | +0.01(+0.03%) |
Jul 14, 2014 | 20.44 | 20.74 | 20.35 | 20.74 | 1,110,932 | +0.31(+1.53%) |
Jul 11, 2014 | 20.47 | 20.50 | 20.34 | 20.42 | 325,994 | -0.01(-0.03%) |
Jul 10, 2014 | 20.26 | 20.50 | 20.22 | 20.43 | 686,519 | +0.09(+0.42%) |
Jul 09, 2014 | 20.37 | 20.44 | 20.23 | 20.35 | 506,147 | -0.01(-0.03%) |
Jul 08, 2014 | 20.29 | 20.42 | 20.25 | 20.35 | 599,017 | +0.06(+0.31%) |
Jul 07, 2014 | 20.05 | 20.32 | 20.05 | 20.29 | 796,641 | +0.18(+0.92%) |
Jul 03, 2014 | 20.27 | 20.10 | 20.10 | 20.10 | 387,939 | -0.13(-0.67%) |
Jul 02, 2014 | 20.18 | 20.37 | 20.05 | 20.24 | 1,153,525 | +0.12(+0.60%) |
Jul 01, 2014 | 20.08 | 20.15 | 19.92 | 20.12 | 411,972 | +0.10(+0.50%) |
Jun 30, 2014 | 20.15 | 20.20 | 20.00 | 20.02 | 754,864 | -0.14(-0.70%) |
Jun 27, 2014 | 19.88 | 20.19 | 19.87 | 20.16 | 871,985 | +0.26(+1.32%) |
Jun 26, 2014 | 20.18 | 20.18 | 19.88 | 19.90 | 783,882 | -0.26(-1.27%) |
Jun 25, 2014 | 20.10 | 20.20 | 20.08 | 20.15 | 637,811 | +0.02(+0.11%) |
Jun 24, 2014 | 20.13 | 20.23 | 20.06 | 20.13 | 627,587 | -0.01(-0.07%) |
Jun 23, 2014 | 20.13 | 20.26 | 20.08 | 20.15 | 753,137 | +0.00(+0.00%) |
Jun 20, 2014 | 20.06 | 20.17 | 19.98 | 20.15 | 876,627 | +0.02(+0.10%) |
Jun 19, 2014 | 19.84 | 20.17 | 19.81 | 20.13 | 1,418,067 | +0.25(+1.24%) |
Jun 18, 2014 | 19.63 | 19.90 | 19.63 | 19.88 | 684,572 | +0.20(+1.04%) |
Jun 17, 2014 | 19.60 | 19.70 | 19.52 | 19.67 | 711,513 | +0.07(+0.36%) |
Jun 16, 2014 | 19.84 | 19.86 | 19.55 | 19.60 | 843,268 | -0.19(-0.96%) |
Jun 13, 2014 | 19.97 | 19.97 | 19.74 | 19.79 | 805,843 | -0.16(-0.78%) |
Jun 12, 2014 | 19.85 | 19.97 | 19.68 | 19.95 | 900,596 | +0.10(+0.50%) |
Jun 11, 2014 | 19.91 | 20.03 | 19.70 | 19.85 | 911,540 | -0.09(-0.46%) |
Jun 10, 2014 | 20.09 | 20.13 | 19.80 | 19.94 | 870,055 | -0.34(-1.67%) |
Jun 06, 2014 | 20.62 | 20.69 | 20.26 | 20.28 | 1,151,246 | -0.35(-1.71%) |
Jun 05, 2014 | 20.25 | 20.66 | 20.02 | 20.63 | 1,593,806 | +0.45(+2.23%) |
Jun 04, 2014 | 20.08 | 20.22 | 20.03 | 20.18 | 478,170 | +0.06(+0.28%) |
Jun 03, 2014 | 20.16 | 20.29 | 20.06 | 20.13 | 566,417 | -0.06(-0.28%) |
Jun 02, 2014 | 19.99 | 20.24 | 19.99 | 20.18 | 687,850 | +0.18(+0.92%) |
May 30, 2014 | 19.86 | 20.15 | 19.86 | 20.00 | 853,453 | +0.10(+0.50%) |
May 29, 2014 | 19.94 | 19.94 | 19.77 | 19.90 | 753,150 | +0.08(+0.43%) |
May 28, 2014 | 19.89 | 19.91 | 19.61 | 19.82 | 887,052 | -0.18(-0.88%) |
May 27, 2014 | 19.91 | 20.03 | 19.81 | 19.99 | 672,378 | +0.14(+0.71%) |
May 23, 2014 | 19.70 | 19.85 | 19.85 | 19.85 | 622,062 | +0.16(+0.82%) |
May 22, 2014 | 19.72 | 19.78 | 19.55 | 19.69 | 347,432 | -0.02(-0.11%) |
May 21, 2014 | 19.77 | 19.81 | 19.64 | 19.71 | 875,886 | +0.04(+0.18%) |
May 20, 2014 | 19.65 | 19.78 | 19.60 | 19.67 | 786,378 | +0.01(+0.04%) |
May 19, 2014 | 19.83 | 19.83 | 19.58 | 19.67 | 1,066,404 | -0.19(-0.96%) |
May 16, 2014 | 19.50 | 19.87 | 19.40 | 19.86 | 779,609 | +0.36(+1.84%) |
May 15, 2014 | 19.63 | 19.69 | 19.35 | 19.50 | 864,381 | -0.13(-0.68%) |
May 14, 2014 | 19.51 | 19.65 | 19.38 | 19.63 | 675,329 | +0.14(+0.72%) |
May 13, 2014 | 19.60 | 19.91 | 19.46 | 19.49 | 1,193,734 | -0.33(-1.67%) |
May 12, 2014 | 19.69 | 19.87 | 19.67 | 19.82 | 578,975 | +0.19(+0.97%) |
May 09, 2014 | 19.62 | 19.73 | 19.45 | 19.63 | 678,983 | -0.03(-0.14%) |
May 08, 2014 | 19.48 | 19.70 | 19.45 | 19.66 | 1,184,930 | +0.18(+0.90%) |
May 07, 2014 | 19.56 | 19.56 | 19.17 | 19.48 | 2,637,111 | -0.25(-1.25%) |
May 06, 2014 | 19.63 | 19.85 | 19.49 | 19.73 | 861,258 | +0.01(+0.04%) |
May 05, 2014 | 19.57 | 19.81 | 19.57 | 19.72 | 436,538 | +0.01(+0.04%) |
May 02, 2014 | 19.57 | 19.79 | 19.56 | 19.72 | 661,704 | +0.11(+0.54%) |