Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.40 | 20.73 | 20.32 | 20.37 | 169,173 | -0.17(-0.82%) |
Jul 30, 2014 | 20.81 | 20.81 | 20.48 | 20.54 | 212,413 | -0.10(-0.49%) |
Jul 29, 2014 | 20.80 | 20.86 | 20.64 | 20.64 | 89,806 | -0.16(-0.77%) |
Jul 28, 2014 | 20.42 | 21.51 | 20.42 | 20.80 | 157,671 | +0.38(+1.86%) |
Jul 25, 2014 | 20.57 | 20.81 | 20.40 | 20.42 | 105,053 | -0.27(-1.30%) |
Jul 24, 2014 | 20.86 | 20.89 | 20.59 | 20.69 | 121,178 | -0.12(-0.56%) |
Jul 23, 2014 | 20.86 | 20.87 | 20.70 | 20.81 | 103,908 | -0.07(-0.35%) |
Jul 22, 2014 | 20.76 | 20.98 | 20.70 | 20.88 | 100,941 | +0.15(+0.70%) |
Jul 21, 2014 | 20.83 | 20.83 | 20.65 | 20.73 | 97,816 | -0.24(-1.15%) |
Jul 18, 2014 | 20.59 | 21.02 | 20.59 | 20.97 | 107,351 | +0.31(+1.52%) |
Jul 17, 2014 | 20.81 | 21.00 | 20.63 | 20.66 | 115,780 | -0.30(-1.43%) |
Jul 16, 2014 | 20.91 | 21.07 | 20.76 | 20.96 | 88,546 | +0.09(+0.45%) |
Jul 15, 2014 | 21.06 | 21.10 | 20.79 | 20.86 | 81,752 | -0.12(-0.56%) |
Jul 14, 2014 | 21.40 | 21.49 | 20.91 | 20.98 | 117,564 | -0.23(-1.10%) |
Jul 11, 2014 | 21.39 | 21.54 | 21.20 | 21.21 | 80,437 | -0.28(-1.29%) |
Jul 10, 2014 | 21.39 | 21.61 | 21.37 | 21.49 | 114,244 | -0.15(-0.71%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.50 | 21.64 | 89,190 | -0.08(-0.37%) |
Jul 08, 2014 | 21.48 | 21.79 | 21.48 | 21.72 | 193,816 | +0.18(+0.85%) |
Jul 07, 2014 | 21.59 | 21.86 | 21.45 | 21.54 | 117,695 | -0.20(-0.94%) |
Jul 03, 2014 | 21.86 | 21.75 | 21.75 | 21.75 | 66,850 | -0.09(-0.40%) |
Jul 02, 2014 | 21.96 | 21.96 | 21.71 | 21.83 | 151,139 | -0.14(-0.63%) |
Jul 01, 2014 | 22.01 | 22.17 | 21.50 | 21.97 | 195,719 | -0.09(-0.43%) |
Jun 30, 2014 | 21.83 | 22.07 | 21.57 | 22.07 | 139,880 | +0.23(+1.03%) |
Jun 27, 2014 | 21.46 | 21.88 | 21.46 | 21.84 | 372,351 | +0.22(+1.01%) |
Jun 26, 2014 | 21.74 | 21.82 | 21.47 | 21.62 | 78,424 | -0.11(-0.50%) |
Jun 25, 2014 | 21.42 | 21.77 | 21.42 | 21.73 | 140,846 | +0.15(+0.71%) |
Jun 24, 2014 | 21.50 | 21.85 | 21.48 | 21.58 | 115,574 | +0.02(+0.10%) |
Jun 23, 2014 | 21.53 | 21.60 | 21.34 | 21.56 | 124,648 | +0.01(+0.03%) |
Jun 20, 2014 | 21.48 | 21.56 | 21.28 | 21.55 | 245,660 | +0.19(+0.89%) |
Jun 19, 2014 | 21.35 | 21.44 | 21.29 | 21.36 | 74,874 | +0.12(+0.58%) |
Jun 18, 2014 | 21.01 | 21.24 | 20.85 | 21.24 | 117,785 | +0.30(+1.43%) |
Jun 17, 2014 | 20.95 | 21.15 | 20.85 | 20.94 | 98,171 | -0.03(-0.14%) |
Jun 16, 2014 | 20.91 | 21.10 | 20.67 | 20.97 | 101,397 | +0.14(+0.66%) |
Jun 13, 2014 | 21.00 | 21.00 | 20.74 | 20.83 | 89,633 | -0.07(-0.35%) |
Jun 12, 2014 | 20.83 | 21.00 | 20.68 | 20.90 | 123,036 | -0.02(-0.10%) |
Jun 11, 2014 | 21.48 | 21.50 | 20.91 | 20.92 | 196,700 | -0.60(-2.78%) |
Jun 10, 2014 | 21.64 | 21.68 | 21.27 | 21.52 | 122,560 | +0.01(+0.03%) |
Jun 06, 2014 | 21.53 | 21.59 | 21.18 | 21.51 | 188,200 | +0.13(+0.61%) |
Jun 05, 2014 | 20.85 | 21.38 | 20.71 | 21.38 | 151,557 | +0.63(+3.05%) |
Jun 04, 2014 | 20.59 | 20.83 | 20.59 | 20.75 | 141,412 | +0.00(+0.00%) |
Jun 03, 2014 | 20.75 | 20.83 | 20.68 | 20.75 | 156,644 | -0.06(-0.28%) |
Jun 02, 2014 | 20.78 | 20.84 | 20.69 | 20.81 | 144,514 | -0.01(-0.07%) |
May 30, 2014 | 20.78 | 20.86 | 20.68 | 20.82 | 147,531 | +0.11(+0.53%) |
May 29, 2014 | 20.74 | 20.75 | 20.55 | 20.71 | 102,133 | +0.08(+0.39%) |
May 28, 2014 | 20.61 | 20.88 | 20.55 | 20.63 | 149,372 | -0.06(-0.28%) |
May 27, 2014 | 20.70 | 20.77 | 20.54 | 20.69 | 149,108 | +0.15(+0.75%) |
May 23, 2014 | 20.46 | 20.54 | 20.54 | 20.54 | 155,527 | +0.09(+0.43%) |
May 22, 2014 | 20.43 | 20.59 | 20.37 | 20.45 | 45,043 | +0.07(+0.32%) |
May 21, 2014 | 20.16 | 20.43 | 20.00 | 20.38 | 210,673 | +0.27(+1.34%) |
May 20, 2014 | 20.06 | 20.26 | 19.88 | 20.11 | 235,902 | -0.04(-0.22%) |
May 19, 2014 | 20.22 | 20.30 | 20.09 | 20.16 | 104,278 | -0.09(-0.47%) |
May 16, 2014 | 19.99 | 20.26 | 19.81 | 20.25 | 189,319 | +0.19(+0.94%) |
May 15, 2014 | 20.40 | 20.41 | 20.02 | 20.06 | 189,294 | -0.44(-2.13%) |
May 14, 2014 | 20.54 | 20.76 | 20.46 | 20.50 | 163,047 | -0.09(-0.46%) |
May 13, 2014 | 20.80 | 20.93 | 20.58 | 20.59 | 108,837 | -0.16(-0.76%) |
May 12, 2014 | 20.72 | 20.97 | 20.72 | 20.75 | 149,433 | +0.10(+0.49%) |
May 09, 2014 | 20.51 | 20.72 | 20.51 | 20.65 | 132,255 | +0.08(+0.39%) |
May 08, 2014 | 21.00 | 21.02 | 20.54 | 20.57 | 144,839 | -0.36(-1.72%) |
May 07, 2014 | 20.62 | 21.21 | 20.54 | 20.93 | 132,450 | +0.43(+2.07%) |
May 06, 2014 | 21.13 | 21.13 | 20.50 | 20.51 | 241,516 | -0.13(-0.63%) |
May 05, 2014 | 20.54 | 20.77 | 20.50 | 20.64 | 119,241 | +0.01(+0.07%) |
May 02, 2014 | 21.21 | 21.21 | 20.56 | 20.62 | 151,319 | -0.54(-2.55%) |