Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.70 | 20.75 | 20.45 | 20.45 | 334,451 | -0.36(-1.75%) |
Jul 30, 2014 | 20.94 | 21.00 | 20.77 | 20.82 | 138,609 | -0.07(-0.33%) |
Jul 29, 2014 | 21.08 | 21.09 | 20.88 | 20.88 | 123,773 | -0.00(-0.01%) |
Jul 28, 2014 | 20.91 | 20.93 | 20.80 | 20.89 | 125,106 | +0.02(+0.10%) |
Jul 25, 2014 | 20.90 | 20.96 | 20.84 | 20.87 | 181,571 | -0.14(-0.67%) |
Jul 24, 2014 | 21.01 | 21.04 | 20.97 | 21.01 | 188,384 | +0.03(+0.14%) |
Jul 23, 2014 | 21.02 | 21.02 | 20.95 | 20.98 | 111,657 | -0.01(-0.06%) |
Jul 22, 2014 | 20.97 | 21.02 | 20.96 | 20.99 | 166,051 | +0.10(+0.46%) |
Jul 21, 2014 | 20.89 | 20.91 | 20.82 | 20.90 | 147,505 | -0.04(-0.21%) |
Jul 18, 2014 | 20.81 | 20.96 | 20.78 | 20.94 | 307,451 | +0.20(+0.95%) |
Jul 17, 2014 | 20.84 | 20.96 | 20.72 | 20.74 | 322,341 | -0.22(-1.06%) |
Jul 16, 2014 | 21.02 | 21.02 | 20.89 | 20.96 | 156,548 | +0.02(+0.11%) |
Jul 15, 2014 | 20.99 | 21.02 | 20.86 | 20.94 | 127,072 | -0.03(-0.12%) |
Jul 14, 2014 | 21.01 | 21.04 | 20.95 | 20.97 | 571,330 | +0.05(+0.25%) |
Jul 11, 2014 | 20.90 | 20.94 | 20.86 | 20.92 | 167,288 | -0.01(-0.06%) |
Jul 10, 2014 | 20.76 | 20.97 | 20.69 | 20.93 | 165,092 | -0.05(-0.22%) |
Jul 09, 2014 | 21.00 | 21.00 | 20.91 | 20.98 | 105,712 | +0.03(+0.16%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.90 | 20.94 | 235,185 | -0.08(-0.38%) |
Jul 07, 2014 | 21.11 | 21.11 | 21.00 | 21.02 | 119,495 | -0.10(-0.45%) |
Jul 03, 2014 | 21.10 | 21.12 | 21.12 | 21.12 | 107,633 | +0.04(+0.20%) |
Jul 02, 2014 | 21.18 | 21.18 | 21.04 | 21.08 | 160,202 | -0.09(-0.40%) |
Jul 01, 2014 | 21.12 | 21.24 | 21.11 | 21.16 | 190,100 | +0.07(+0.33%) |
Jun 30, 2014 | 21.04 | 21.09 | 20.97 | 21.09 | 193,325 | +0.08(+0.38%) |
Jun 27, 2014 | 20.90 | 21.02 | 20.90 | 21.01 | 103,107 | +0.11(+0.51%) |
Jun 26, 2014 | 20.94 | 20.94 | 20.80 | 20.91 | 284,224 | +0.00(+0.00%) |
Jun 25, 2014 | 20.82 | 20.91 | 20.80 | 20.91 | 338,556 | +0.06(+0.31%) |
Jun 24, 2014 | 20.92 | 21.02 | 20.84 | 20.84 | 178,198 | -0.13(-0.64%) |
Jun 23, 2014 | 21.02 | 21.05 | 20.92 | 20.98 | 144,727 | +0.01(+0.03%) |
Jun 20, 2014 | 20.98 | 21.02 | 20.93 | 20.97 | 187,010 | +0.01(+0.06%) |
Jun 19, 2014 | 20.93 | 20.96 | 20.88 | 20.96 | 168,334 | +0.07(+0.36%) |
Jun 18, 2014 | 20.72 | 20.88 | 20.71 | 20.88 | 165,843 | +0.15(+0.73%) |
Jun 17, 2014 | 20.62 | 20.76 | 20.60 | 20.73 | 130,473 | +0.11(+0.54%) |
Jun 16, 2014 | 20.60 | 20.67 | 20.57 | 20.62 | 128,072 | +0.01(+0.06%) |
Jun 13, 2014 | 20.54 | 20.62 | 20.49 | 20.61 | 233,693 | +0.06(+0.30%) |
Jun 12, 2014 | 20.56 | 20.66 | 20.48 | 20.54 | 144,280 | -0.07(-0.34%) |
Jun 11, 2014 | 20.64 | 20.64 | 20.56 | 20.61 | 344,788 | -0.07(-0.35%) |
Jun 10, 2014 | 20.75 | 20.75 | 20.65 | 20.69 | 99,762 | -0.04(-0.21%) |
Jun 06, 2014 | 20.72 | 20.79 | 20.63 | 20.73 | 315,970 | +0.06(+0.27%) |
Jun 05, 2014 | 20.54 | 20.68 | 20.45 | 20.67 | 215,284 | +0.19(+0.93%) |
Jun 04, 2014 | 20.39 | 20.49 | 20.36 | 20.48 | 184,566 | +0.08(+0.39%) |
Jun 03, 2014 | 20.39 | 20.42 | 20.36 | 20.40 | 191,211 | -0.01(-0.04%) |
Jun 02, 2014 | 20.42 | 20.43 | 20.30 | 20.41 | 182,812 | +0.04(+0.20%) |
May 30, 2014 | 20.36 | 20.38 | 20.32 | 20.37 | 161,544 | +0.03(+0.15%) |
May 29, 2014 | 20.35 | 20.35 | 20.24 | 20.34 | 250,514 | +0.07(+0.37%) |
May 28, 2014 | 20.30 | 20.31 | 20.19 | 20.26 | 224,106 | -0.01(-0.03%) |
May 27, 2014 | 20.25 | 20.32 | 20.22 | 20.27 | 176,822 | +0.12(+0.60%) |
May 23, 2014 | 20.07 | 20.15 | 20.15 | 20.15 | 193,977 | +0.06(+0.32%) |
May 22, 2014 | 19.96 | 20.09 | 19.93 | 20.08 | 122,166 | +0.13(+0.63%) |
May 21, 2014 | 19.98 | 20.03 | 19.86 | 19.96 | 187,310 | +0.04(+0.21%) |
May 20, 2014 | 20.03 | 20.06 | 19.86 | 19.92 | 179,364 | -0.18(-0.87%) |
May 19, 2014 | 20.03 | 20.14 | 20.01 | 20.09 | 630,343 | +0.05(+0.27%) |
May 16, 2014 | 19.96 | 20.04 | 19.88 | 20.04 | 121,471 | +0.08(+0.39%) |
May 15, 2014 | 20.03 | 20.03 | 19.79 | 19.96 | 402,588 | -0.12(-0.62%) |
May 14, 2014 | 20.18 | 20.18 | 20.07 | 20.08 | 223,562 | -0.09(-0.46%) |
May 13, 2014 | 20.25 | 20.29 | 20.16 | 20.18 | 171,026 | -0.05(-0.25%) |
May 12, 2014 | 20.16 | 20.24 | 20.15 | 20.23 | 356,989 | +0.19(+0.94%) |
May 09, 2014 | 20.03 | 20.09 | 19.95 | 20.04 | 211,509 | -0.01(-0.06%) |
May 08, 2014 | 20.07 | 20.27 | 20.01 | 20.05 | 182,578 | -0.05(-0.26%) |
May 07, 2014 | 20.00 | 20.11 | 19.91 | 20.10 | 148,829 | +0.16(+0.78%) |
May 06, 2014 | 20.02 | 20.07 | 19.93 | 19.95 | 174,562 | -0.12(-0.58%) |
May 05, 2014 | 19.96 | 20.09 | 19.89 | 20.06 | 224,393 | +0.00(+0.01%) |
May 02, 2014 | 20.09 | 20.21 | 20.05 | 20.06 | 195,932 | -0.01(-0.05%) |