Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.02 | 20.02 | 19.83 | 19.85 | 72,115 | -0.37(-1.84%) |
Jul 30, 2014 | 20.25 | 20.26 | 20.14 | 20.23 | 11,964 | -0.01(-0.04%) |
Jul 29, 2014 | 20.28 | 20.33 | 20.23 | 20.23 | 3,136 | -0.01(-0.07%) |
Jul 28, 2014 | 20.24 | 20.25 | 20.16 | 20.25 | 67,674 | -0.04(-0.18%) |
Jul 25, 2014 | 20.32 | 20.32 | 20.19 | 20.28 | 688,694 | -0.04(-0.22%) |
Jul 24, 2014 | 20.31 | 20.37 | 20.31 | 20.33 | 194,242 | +0.08(+0.40%) |
Jul 23, 2014 | 20.28 | 20.28 | 20.23 | 20.25 | 244,866 | +0.04(+0.22%) |
Jul 22, 2014 | 20.23 | 20.26 | 20.20 | 20.20 | 14,857 | +0.12(+0.59%) |
Jul 21, 2014 | 20.03 | 20.09 | 20.02 | 20.08 | 46,370 | -0.10(-0.48%) |
Jul 18, 2014 | 20.07 | 20.20 | 20.06 | 20.18 | 442,052 | +0.16(+0.78%) |
Jul 17, 2014 | 20.22 | 20.25 | 20.02 | 20.02 | 165,794 | -0.29(-1.43%) |
Jul 16, 2014 | 20.33 | 20.34 | 20.28 | 20.31 | 20,332 | +0.21(+1.07%) |
Jul 15, 2014 | 20.16 | 20.16 | 20.06 | 20.10 | 61,603 | -0.06(-0.29%) |
Jul 14, 2014 | 20.24 | 20.24 | 20.12 | 20.16 | 83,998 | +0.13(+0.63%) |
Jul 11, 2014 | 19.95 | 20.03 | 19.95 | 20.03 | 40,955 | +0.04(+0.19%) |
Jul 10, 2014 | 19.93 | 20.01 | 19.85 | 19.99 | 37,785 | -0.24(-1.18%) |
Jul 09, 2014 | 20.12 | 20.23 | 20.12 | 20.23 | 43,847 | +0.04(+0.18%) |
Jul 08, 2014 | 20.31 | 20.31 | 20.11 | 20.20 | 117,599 | -0.28(-1.38%) |
Jul 07, 2014 | 20.54 | 20.54 | 20.43 | 20.48 | 76,341 | -0.22(-1.04%) |
Jul 03, 2014 | 20.68 | 20.69 | 20.69 | 20.69 | 90,275 | +0.23(+1.11%) |
Jul 02, 2014 | 20.48 | 20.51 | 20.46 | 20.47 | 15,434 | -0.00(-0.02%) |
Jul 01, 2014 | 20.45 | 20.49 | 20.37 | 20.47 | 230,309 | +0.16(+0.77%) |
Jun 30, 2014 | 20.31 | 20.34 | 20.28 | 20.31 | 14,227 | -0.08(-0.40%) |
Jun 27, 2014 | 20.35 | 20.40 | 20.31 | 20.40 | 20,782 | -0.21(-1.01%) |
Jun 26, 2014 | 20.51 | 20.60 | 20.39 | 20.60 | 178,087 | -0.02(-0.11%) |
Jun 25, 2014 | 20.55 | 20.63 | 20.52 | 20.63 | 24,585 | -0.05(-0.25%) |
Jun 24, 2014 | 20.77 | 20.78 | 20.68 | 20.68 | 13,388 | -0.16(-0.75%) |
Jun 23, 2014 | 20.86 | 20.86 | 20.77 | 20.84 | 35,167 | -0.01(-0.04%) |
Jun 20, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 19,575 | -0.07(-0.35%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.87 | 20.92 | 22,288 | +0.01(+0.07%) |
Jun 18, 2014 | 20.83 | 20.90 | 20.78 | 20.90 | 25,904 | +0.12(+0.57%) |
Jun 17, 2014 | 20.73 | 20.79 | 20.69 | 20.78 | 39,577 | +0.04(+0.22%) |
Jun 16, 2014 | 20.66 | 20.76 | 20.66 | 20.74 | 26,238 | +0.01(+0.05%) |
Jun 13, 2014 | 20.76 | 20.78 | 20.72 | 20.73 | 7,537 | -0.10(-0.48%) |
Jun 12, 2014 | 20.87 | 20.88 | 20.78 | 20.83 | 12,258 | -0.06(-0.29%) |
Jun 11, 2014 | 20.92 | 20.92 | 20.80 | 20.89 | 36,668 | -0.13(-0.60%) |
Jun 10, 2014 | 20.93 | 21.02 | 20.93 | 21.01 | 26,670 | +0.06(+0.28%) |
Jun 06, 2014 | 20.90 | 20.95 | 20.89 | 20.95 | 195,476 | +0.17(+0.82%) |
Jun 05, 2014 | 20.87 | 20.87 | 20.73 | 20.78 | 76,934 | +0.06(+0.29%) |
Jun 04, 2014 | 20.65 | 20.72 | 20.65 | 20.72 | 1,836 | +0.00(+0.00%) |
Jun 03, 2014 | 20.66 | 20.72 | 20.66 | 20.72 | 32,306 | -0.07(-0.32%) |
Jun 02, 2014 | 20.67 | 20.79 | 20.67 | 20.79 | 53,931 | +0.04(+0.21%) |
May 30, 2014 | 20.76 | 20.76 | 20.70 | 20.75 | 62,691 | -0.01(-0.04%) |
May 29, 2014 | 20.75 | 20.78 | 20.69 | 20.75 | 37,296 | +0.04(+0.22%) |
May 28, 2014 | 20.71 | 20.72 | 20.68 | 20.71 | 766,003 | -0.01(-0.04%) |
May 27, 2014 | 20.72 | 20.72 | 20.66 | 20.72 | 822,836 | +0.19(+0.91%) |
May 23, 2014 | 20.55 | 20.53 | 20.53 | 20.53 | 1,479,599 | +0.02(+0.12%) |
May 22, 2014 | 20.43 | 20.51 | 20.43 | 20.51 | 60,738 | +0.03(+0.14%) |
May 21, 2014 | 20.38 | 20.49 | 20.38 | 20.48 | 18,737 | +0.15(+0.75%) |
May 20, 2014 | 20.32 | 20.42 | 20.29 | 20.32 | 29,198 | -0.13(-0.64%) |
May 19, 2014 | 20.43 | 20.46 | 20.40 | 20.46 | 36,397 | +0.01(+0.07%) |
May 16, 2014 | 20.39 | 20.46 | 20.34 | 20.44 | 76,445 | +0.02(+0.11%) |
May 15, 2014 | 20.45 | 20.46 | 20.32 | 20.42 | 69,753 | -0.12(-0.58%) |
May 14, 2014 | 20.54 | 20.57 | 20.52 | 20.54 | 53,126 | +0.00(+0.02%) |
May 13, 2014 | 20.58 | 20.58 | 20.45 | 20.53 | 20,186 | -0.10(-0.49%) |
May 12, 2014 | 20.57 | 20.63 | 20.49 | 20.63 | 187,843 | +0.18(+0.87%) |
May 09, 2014 | 20.43 | 20.47 | 20.31 | 20.46 | 2,396,070 | +0.06(+0.30%) |
May 08, 2014 | 20.28 | 20.44 | 20.28 | 20.39 | 1,035,248 | +0.08(+0.39%) |
May 07, 2014 | 20.20 | 20.31 | 20.15 | 20.31 | 38,424 | +0.13(+0.63%) |
May 06, 2014 | 20.27 | 20.27 | 20.14 | 20.19 | 533,088 | -0.07(-0.35%) |
May 05, 2014 | 20.10 | 20.26 | 20.06 | 20.26 | 6,351 | +0.00(+0.02%) |
May 02, 2014 | 20.26 | 20.30 | 20.23 | 20.25 | 16,246 | -0.09(-0.44%) |