Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.63 | 19.64 | 19.37 | 19.37 | 1,158,671 | -0.39(-1.96%) |
Jul 30, 2014 | 19.84 | 19.86 | 19.69 | 19.75 | 537,305 | -0.00(-0.02%) |
Jul 29, 2014 | 19.89 | 19.90 | 19.76 | 19.76 | 346,503 | -0.08(-0.42%) |
Jul 28, 2014 | 19.85 | 19.87 | 19.73 | 19.84 | 503,940 | +0.01(+0.04%) |
Jul 25, 2014 | 19.89 | 19.89 | 19.80 | 19.83 | 437,494 | -0.09(-0.46%) |
Jul 24, 2014 | 19.96 | 19.97 | 19.91 | 19.92 | 600,057 | +0.00(+0.00%) |
Jul 23, 2014 | 19.92 | 19.94 | 19.88 | 19.92 | 456,187 | +0.04(+0.21%) |
Jul 22, 2014 | 19.86 | 19.91 | 19.84 | 19.88 | 465,736 | +0.09(+0.46%) |
Jul 21, 2014 | 19.77 | 19.81 | 19.71 | 19.79 | 321,333 | -0.03(-0.15%) |
Jul 18, 2014 | 19.70 | 19.84 | 19.68 | 19.82 | 755,191 | +0.20(+1.01%) |
Jul 17, 2014 | 19.79 | 19.87 | 19.60 | 19.62 | 508,839 | -0.24(-1.18%) |
Jul 16, 2014 | 19.86 | 19.88 | 19.80 | 19.86 | 932,035 | +0.08(+0.40%) |
Jul 15, 2014 | 19.85 | 19.87 | 19.70 | 19.78 | 900,657 | -0.04(-0.21%) |
Jul 14, 2014 | 19.82 | 19.85 | 19.81 | 19.82 | 585,541 | +0.09(+0.47%) |
Jul 11, 2014 | 19.71 | 19.74 | 19.64 | 19.73 | 403,601 | +0.03(+0.13%) |
Jul 10, 2014 | 19.59 | 19.75 | 19.57 | 19.70 | 616,244 | -0.08(-0.38%) |
Jul 09, 2014 | 19.74 | 19.79 | 19.69 | 19.78 | 1,117,443 | +0.08(+0.43%) |
Jul 08, 2014 | 19.79 | 19.79 | 19.64 | 19.69 | 607,215 | -0.12(-0.61%) |
Jul 07, 2014 | 19.89 | 19.89 | 19.79 | 19.82 | 836,926 | -0.08(-0.42%) |
Jul 03, 2014 | 19.86 | 19.90 | 19.90 | 19.90 | 413,901 | +0.10(+0.49%) |
Jul 02, 2014 | 19.81 | 19.83 | 19.78 | 19.80 | 442,195 | +0.01(+0.06%) |
Jul 01, 2014 | 19.72 | 19.85 | 19.71 | 19.79 | 695,640 | +0.13(+0.64%) |
Jun 30, 2014 | 19.66 | 19.69 | 19.64 | 19.66 | 636,817 | +0.00(+0.02%) |
Jun 27, 2014 | 19.57 | 19.66 | 19.57 | 19.66 | 889,368 | +0.05(+0.28%) |
Jun 26, 2014 | 19.65 | 19.65 | 19.49 | 19.61 | 715,135 | -0.03(-0.16%) |
Jun 25, 2014 | 19.51 | 19.65 | 19.50 | 19.64 | 666,352 | +0.09(+0.46%) |
Jun 24, 2014 | 19.66 | 19.73 | 19.52 | 19.55 | 888,399 | -0.12(-0.60%) |
Jun 23, 2014 | 19.71 | 19.71 | 19.63 | 19.66 | 657,600 | -0.00(-0.02%) |
Jun 20, 2014 | 19.67 | 19.68 | 19.65 | 19.67 | 413,007 | +0.03(+0.17%) |
Jun 19, 2014 | 19.64 | 19.64 | 19.56 | 19.64 | 883,625 | +0.03(+0.13%) |
Jun 18, 2014 | 19.48 | 19.61 | 19.44 | 19.61 | 614,199 | +0.15(+0.75%) |
Jun 17, 2014 | 19.39 | 19.48 | 19.37 | 19.46 | 650,322 | +0.06(+0.30%) |
Jun 16, 2014 | 19.37 | 19.45 | 19.34 | 19.41 | 598,771 | +0.02(+0.09%) |
Jun 13, 2014 | 19.38 | 19.41 | 19.31 | 19.39 | 1,302,173 | +0.05(+0.26%) |
Jun 12, 2014 | 19.46 | 19.46 | 19.29 | 19.34 | 626,377 | -0.13(-0.67%) |
Jun 11, 2014 | 19.48 | 19.49 | 19.43 | 19.47 | 547,781 | -0.06(-0.32%) |
Jun 10, 2014 | 19.52 | 19.53 | 19.47 | 19.53 | 475,628 | +0.02(+0.09%) |
Jun 06, 2014 | 19.45 | 19.50 | 19.45 | 19.51 | 450,381 | +0.09(+0.45%) |
Jun 05, 2014 | 19.36 | 19.44 | 19.25 | 19.43 | 563,117 | +0.13(+0.65%) |
Jun 04, 2014 | 19.22 | 19.31 | 19.20 | 19.30 | 437,241 | +0.04(+0.22%) |
Jun 03, 2014 | 19.23 | 19.27 | 19.20 | 19.26 | 601,039 | -0.00(-0.02%) |
Jun 02, 2014 | 19.25 | 19.27 | 19.16 | 19.26 | 1,138,126 | +0.02(+0.11%) |
May 30, 2014 | 19.20 | 19.25 | 19.18 | 19.24 | 725,762 | +0.03(+0.15%) |
May 29, 2014 | 19.15 | 19.21 | 19.11 | 19.21 | 511,358 | +0.10(+0.55%) |
May 28, 2014 | 19.14 | 19.15 | 19.08 | 19.11 | 636,725 | -0.02(-0.09%) |
May 27, 2014 | 19.09 | 19.13 | 19.07 | 19.13 | 697,647 | +0.11(+0.59%) |
May 23, 2014 | 18.95 | 19.01 | 19.01 | 19.01 | 643,125 | +0.06(+0.32%) |
May 22, 2014 | 18.86 | 18.96 | 18.85 | 18.95 | 304,855 | +0.08(+0.41%) |
May 21, 2014 | 18.78 | 18.88 | 18.78 | 18.88 | 366,516 | +0.16(+0.85%) |
May 20, 2014 | 18.84 | 18.84 | 18.68 | 18.72 | 868,743 | -0.13(-0.71%) |
May 19, 2014 | 18.75 | 18.86 | 18.72 | 18.85 | 633,246 | +0.07(+0.38%) |
May 16, 2014 | 18.71 | 18.78 | 18.64 | 18.78 | 884,110 | +0.07(+0.38%) |
May 15, 2014 | 18.85 | 18.85 | 18.61 | 18.71 | 732,894 | -0.17(-0.89%) |
May 14, 2014 | 18.95 | 18.95 | 18.85 | 18.88 | 447,110 | -0.09(-0.46%) |
May 13, 2014 | 18.98 | 19.01 | 18.95 | 18.96 | 452,405 | +0.02(+0.09%) |
May 12, 2014 | 18.80 | 18.95 | 18.80 | 18.95 | 690,967 | +0.19(+1.00%) |
May 09, 2014 | 18.72 | 18.76 | 18.65 | 18.76 | 890,061 | +0.04(+0.20%) |
May 08, 2014 | 18.73 | 18.87 | 18.67 | 18.72 | 635,445 | -0.05(-0.24%) |
May 07, 2014 | 18.72 | 18.77 | 18.57 | 18.77 | 457,525 | +0.11(+0.58%) |
May 06, 2014 | 18.80 | 18.80 | 18.65 | 18.66 | 2,058,529 | -0.16(-0.87%) |
May 05, 2014 | 18.72 | 18.83 | 18.64 | 18.82 | 569,319 | +0.04(+0.20%) |
May 02, 2014 | 18.81 | 18.88 | 18.75 | 18.78 | 630,777 | -0.01(-0.04%) |