Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.25 | 20.35 | 19.95 | 19.95 | 8,016,477 | -0.54(-2.66%) |
Jul 30, 2014 | 20.50 | 20.61 | 20.05 | 20.49 | 6,581,456 | +0.04(+0.20%) |
Jul 29, 2014 | 20.57 | 20.63 | 20.45 | 20.45 | 8,194,482 | -0.08(-0.39%) |
Jul 28, 2014 | 20.09 | 20.59 | 20.05 | 20.53 | 6,935,931 | +0.39(+1.95%) |
Jul 25, 2014 | 19.75 | 20.21 | 19.70 | 20.14 | 6,931,563 | +0.30(+1.49%) |
Jul 24, 2014 | 20.05 | 20.09 | 19.74 | 19.84 | 8,329,709 | -0.33(-1.63%) |
Jul 23, 2014 | 20.33 | 20.39 | 20.13 | 20.17 | 5,623,250 | -0.18(-0.87%) |
Jul 22, 2014 | 20.29 | 20.46 | 20.21 | 20.35 | 5,141,313 | +0.04(+0.20%) |
Jul 21, 2014 | 20.36 | 20.50 | 20.08 | 20.31 | 5,682,095 | -0.05(-0.24%) |
Jul 18, 2014 | 20.17 | 20.45 | 19.94 | 20.36 | 7,070,144 | -0.02(-0.12%) |
Jul 17, 2014 | 20.26 | 20.53 | 20.11 | 20.38 | 7,594,664 | +0.18(+0.91%) |
Jul 16, 2014 | 19.93 | 20.51 | 19.93 | 20.20 | 10,498,056 | +0.42(+2.15%) |
Jul 15, 2014 | 20.32 | 20.44 | 19.75 | 19.77 | 13,141,956 | -0.50(-2.49%) |
Jul 14, 2014 | 20.17 | 20.53 | 20.05 | 20.28 | 7,134,612 | -0.49(-2.35%) |
Jul 11, 2014 | 20.41 | 20.96 | 20.37 | 20.77 | 8,464,711 | +0.39(+1.93%) |
Jul 10, 2014 | 20.80 | 20.85 | 20.26 | 20.37 | 12,452,803 | -0.07(-0.35%) |
Jul 09, 2014 | 20.01 | 20.57 | 19.98 | 20.45 | 11,895,198 | +0.58(+2.94%) |
Jul 08, 2014 | 19.92 | 19.99 | 19.60 | 19.86 | 9,045,989 | +0.06(+0.28%) |
Jul 07, 2014 | 20.01 | 20.13 | 19.76 | 19.80 | 6,699,855 | -0.37(-1.83%) |
Jul 03, 2014 | 20.13 | 20.17 | 20.17 | 20.17 | 4,794,293 | -0.14(-0.67%) |
Jul 02, 2014 | 20.11 | 20.42 | 20.06 | 20.31 | 5,558,215 | +0.22(+1.12%) |
Jul 01, 2014 | 20.41 | 20.60 | 19.84 | 20.09 | 7,285,399 | -0.29(-1.42%) |
Jun 30, 2014 | 20.05 | 20.45 | 19.88 | 20.37 | 8,146,436 | +0.20(+0.99%) |
Jun 27, 2014 | 20.02 | 20.31 | 19.93 | 20.17 | 6,363,583 | +0.10(+0.48%) |
Jun 26, 2014 | 19.85 | 20.09 | 19.59 | 20.08 | 8,283,503 | +0.15(+0.76%) |
Jun 25, 2014 | 19.78 | 20.05 | 19.65 | 19.93 | 6,639,558 | +0.15(+0.77%) |
Jun 24, 2014 | 20.25 | 20.36 | 19.76 | 19.77 | 7,347,153 | -0.40(-1.99%) |
Jun 23, 2014 | 19.87 | 20.22 | 19.68 | 20.17 | 7,023,053 | +0.26(+1.33%) |
Jun 20, 2014 | 19.64 | 19.96 | 19.45 | 19.91 | 17,813,290 | +0.26(+1.30%) |
Jun 19, 2014 | 19.28 | 19.69 | 19.15 | 19.65 | 15,527,846 | +0.64(+3.37%) |
Jun 18, 2014 | 18.68 | 19.01 | 18.60 | 19.01 | 7,320,570 | +0.34(+1.84%) |
Jun 17, 2014 | 18.41 | 18.76 | 18.33 | 18.67 | 5,512,640 | +0.12(+0.65%) |
Jun 16, 2014 | 18.82 | 18.84 | 18.48 | 18.55 | 5,061,167 | -0.19(-1.03%) |
Jun 13, 2014 | 18.61 | 18.80 | 18.35 | 18.74 | 5,849,684 | +0.08(+0.43%) |
Jun 12, 2014 | 18.54 | 18.79 | 18.48 | 18.66 | 7,763,317 | +0.17(+0.91%) |
Jun 11, 2014 | 18.30 | 18.57 | 18.30 | 18.49 | 7,023,063 | +0.25(+1.36%) |
Jun 10, 2014 | 18.24 | 18.44 | 18.08 | 18.24 | 6,267,086 | -0.24(-1.32%) |
Jun 06, 2014 | 18.37 | 18.55 | 18.24 | 18.49 | 4,600,881 | +0.07(+0.39%) |
Jun 05, 2014 | 18.33 | 18.53 | 18.14 | 18.42 | 6,190,371 | +0.10(+0.57%) |
Jun 04, 2014 | 18.18 | 18.46 | 18.08 | 18.31 | 6,217,473 | +0.06(+0.31%) |
Jun 03, 2014 | 18.02 | 18.26 | 17.77 | 18.26 | 6,785,211 | +0.19(+1.06%) |
Jun 02, 2014 | 18.22 | 18.34 | 17.96 | 18.06 | 5,162,803 | -0.25(-1.35%) |
May 30, 2014 | 18.15 | 18.32 | 18.03 | 18.31 | 6,219,084 | +0.10(+0.57%) |
May 29, 2014 | 17.84 | 18.41 | 17.81 | 18.21 | 7,346,179 | +0.22(+1.25%) |
May 28, 2014 | 18.06 | 18.10 | 17.78 | 17.98 | 9,369,943 | -0.16(-0.88%) |
May 27, 2014 | 18.58 | 18.58 | 18.09 | 18.14 | 9,402,870 | -0.58(-3.08%) |
May 23, 2014 | 18.70 | 18.72 | 18.72 | 18.72 | 4,565,854 | -0.03(-0.18%) |
May 22, 2014 | 18.97 | 19.00 | 18.65 | 18.75 | 3,380,187 | -0.12(-0.62%) |
May 21, 2014 | 18.81 | 18.89 | 18.74 | 18.87 | 5,106,746 | -0.02(-0.13%) |
May 20, 2014 | 18.66 | 18.94 | 18.62 | 18.90 | 5,126,177 | +0.22(+1.20%) |
May 19, 2014 | 19.30 | 19.30 | 18.62 | 18.67 | 10,505,223 | -0.52(-2.71%) |
May 16, 2014 | 19.39 | 19.39 | 19.02 | 19.19 | 5,487,003 | -0.24(-1.24%) |
May 15, 2014 | 19.50 | 19.64 | 19.31 | 19.43 | 5,230,311 | -0.27(-1.38%) |
May 14, 2014 | 19.93 | 19.99 | 19.67 | 19.70 | 4,454,562 | -0.04(-0.20%) |
May 13, 2014 | 19.59 | 19.98 | 19.59 | 19.74 | 3,972,633 | +0.14(+0.69%) |
May 12, 2014 | 19.46 | 19.74 | 19.46 | 19.61 | 5,520,816 | +0.39(+2.04%) |
May 09, 2014 | 19.22 | 19.30 | 18.97 | 19.22 | 4,382,604 | +0.02(+0.08%) |
May 08, 2014 | 19.19 | 19.35 | 19.02 | 19.20 | 5,358,566 | -0.01(-0.04%) |
May 07, 2014 | 19.42 | 19.43 | 19.02 | 19.21 | 10,445,911 | -0.47(-2.40%) |
May 06, 2014 | 19.86 | 19.86 | 19.60 | 19.68 | 4,300,013 | -0.20(-1.01%) |
May 05, 2014 | 20.02 | 20.02 | 19.77 | 19.88 | 4,852,557 | +0.10(+0.53%) |
May 02, 2014 | 19.66 | 19.95 | 19.52 | 19.78 | 7,137,069 | +0.15(+0.77%) |