Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.78 | 19.94 | 19.56 | 19.56 | 288,390 | -0.41(-2.07%) |
Jul 30, 2014 | 19.94 | 20.11 | 19.80 | 19.97 | 209,533 | +0.22(+1.12%) |
Jul 29, 2014 | 19.82 | 19.94 | 19.69 | 19.75 | 207,192 | -0.08(-0.41%) |
Jul 28, 2014 | 20.00 | 20.00 | 19.55 | 19.83 | 344,837 | -0.13(-0.67%) |
Jul 25, 2014 | 19.22 | 20.04 | 19.22 | 19.97 | 317,279 | +0.01(+0.04%) |
Jul 24, 2014 | 19.83 | 20.08 | 19.74 | 19.96 | 228,598 | +0.24(+1.24%) |
Jul 23, 2014 | 19.82 | 19.89 | 19.60 | 19.71 | 222,866 | -0.07(-0.34%) |
Jul 22, 2014 | 19.99 | 20.11 | 19.70 | 19.78 | 322,968 | -0.07(-0.34%) |
Jul 21, 2014 | 19.90 | 20.12 | 19.69 | 19.85 | 188,935 | -0.23(-1.14%) |
Jul 18, 2014 | 19.68 | 20.11 | 19.68 | 20.08 | 581,433 | +0.31(+1.57%) |
Jul 17, 2014 | 20.28 | 20.47 | 19.68 | 19.77 | 326,144 | -0.56(-2.76%) |
Jul 16, 2014 | 20.70 | 20.70 | 20.30 | 20.33 | 322,272 | -0.30(-1.43%) |
Jul 15, 2014 | 20.59 | 20.86 | 20.47 | 20.62 | 264,178 | +0.07(+0.36%) |
Jul 14, 2014 | 20.66 | 20.74 | 20.47 | 20.55 | 278,500 | +0.04(+0.22%) |
Jul 11, 2014 | 20.47 | 20.61 | 20.30 | 20.50 | 213,658 | -0.08(-0.39%) |
Jul 10, 2014 | 20.47 | 20.88 | 20.35 | 20.59 | 313,538 | -0.23(-1.10%) |
Jul 09, 2014 | 20.87 | 21.07 | 20.76 | 20.81 | 262,135 | +0.06(+0.28%) |
Jul 08, 2014 | 21.08 | 21.08 | 20.70 | 20.76 | 285,845 | -0.30(-1.44%) |
Jul 07, 2014 | 21.27 | 21.43 | 21.04 | 21.06 | 315,669 | -0.31(-1.45%) |
Jul 03, 2014 | 21.06 | 21.37 | 21.37 | 21.37 | 228,667 | +0.41(+1.97%) |
Jul 02, 2014 | 21.23 | 21.29 | 20.89 | 20.95 | 237,245 | -0.24(-1.14%) |
Jul 01, 2014 | 20.90 | 21.46 | 20.70 | 21.20 | 437,054 | +0.36(+1.73%) |
Jun 30, 2014 | 20.74 | 20.89 | 20.60 | 20.84 | 355,304 | +0.04(+0.18%) |
Jun 27, 2014 | 20.46 | 20.88 | 20.46 | 20.80 | 448,030 | +0.15(+0.71%) |
Jun 26, 2014 | 20.52 | 20.75 | 20.19 | 20.65 | 462,478 | +0.13(+0.64%) |
Jun 25, 2014 | 20.36 | 20.66 | 20.07 | 20.52 | 395,556 | +0.01(+0.07%) |
Jun 24, 2014 | 20.46 | 20.82 | 20.39 | 20.51 | 618,115 | +0.08(+0.40%) |
Jun 23, 2014 | 20.73 | 20.83 | 20.42 | 20.43 | 244,342 | -0.34(-1.63%) |
Jun 20, 2014 | 20.60 | 20.90 | 20.60 | 20.76 | 831,455 | +0.25(+1.23%) |
Jun 19, 2014 | 20.63 | 20.63 | 20.39 | 20.51 | 192,040 | -0.11(-0.55%) |
Jun 18, 2014 | 20.47 | 20.71 | 20.31 | 20.62 | 359,970 | +0.12(+0.57%) |
Jun 17, 2014 | 20.12 | 20.65 | 19.94 | 20.51 | 287,337 | +0.43(+2.12%) |
Jun 16, 2014 | 20.16 | 20.23 | 19.88 | 20.08 | 156,101 | -0.15(-0.73%) |
Jun 13, 2014 | 20.17 | 20.44 | 19.88 | 20.23 | 460,172 | +0.19(+0.95%) |
Jun 12, 2014 | 20.21 | 20.34 | 19.85 | 20.04 | 367,893 | -0.23(-1.16%) |
Jun 11, 2014 | 20.27 | 20.45 | 20.16 | 20.27 | 151,547 | -0.17(-0.83%) |
Jun 10, 2014 | 20.46 | 20.50 | 20.24 | 20.44 | 146,676 | +0.21(+1.02%) |
Jun 06, 2014 | 20.20 | 20.29 | 20.04 | 20.24 | 314,668 | +0.12(+0.62%) |
Jun 05, 2014 | 19.59 | 20.14 | 19.45 | 20.11 | 228,678 | +0.54(+2.74%) |
Jun 04, 2014 | 19.40 | 19.71 | 19.37 | 19.57 | 440,976 | +0.04(+0.23%) |
Jun 03, 2014 | 19.45 | 19.74 | 19.27 | 19.53 | 280,085 | -0.01(-0.04%) |
Jun 02, 2014 | 19.28 | 19.59 | 19.05 | 19.54 | 259,421 | +0.25(+1.29%) |
May 30, 2014 | 19.47 | 19.69 | 19.21 | 19.29 | 241,584 | -0.12(-0.61%) |
May 29, 2014 | 19.31 | 19.52 | 19.20 | 19.41 | 237,122 | +0.07(+0.34%) |
May 28, 2014 | 19.55 | 19.55 | 19.21 | 19.34 | 250,124 | -0.30(-1.53%) |
May 27, 2014 | 19.49 | 19.67 | 19.21 | 19.64 | 218,864 | +0.32(+1.67%) |
May 23, 2014 | 19.22 | 19.32 | 19.32 | 19.32 | 194,354 | -0.01(-0.04%) |
May 22, 2014 | 19.11 | 19.34 | 19.02 | 19.32 | 190,887 | +0.23(+1.19%) |
May 21, 2014 | 18.99 | 19.19 | 18.86 | 19.10 | 448,207 | +0.26(+1.40%) |
May 20, 2014 | 18.92 | 18.98 | 18.58 | 18.83 | 563,772 | -0.17(-0.89%) |
May 19, 2014 | 18.54 | 19.01 | 18.51 | 19.00 | 285,903 | +0.43(+2.33%) |
May 16, 2014 | 18.64 | 18.69 | 18.38 | 18.57 | 552,914 | -0.12(-0.63%) |
May 15, 2014 | 18.62 | 18.83 | 18.38 | 18.69 | 716,835 | -0.08(-0.43%) |
May 14, 2014 | 19.03 | 19.03 | 18.74 | 18.77 | 621,543 | -0.37(-1.92%) |
May 13, 2014 | 19.18 | 19.19 | 19.00 | 19.13 | 469,756 | -0.07(-0.34%) |
May 12, 2014 | 18.91 | 19.28 | 18.76 | 19.20 | 356,235 | +0.46(+2.47%) |
May 09, 2014 | 18.30 | 18.84 | 18.18 | 18.74 | 344,170 | +0.34(+1.84%) |
May 08, 2014 | 18.57 | 18.80 | 18.31 | 18.40 | 342,646 | -0.12(-0.63%) |
May 07, 2014 | 18.35 | 18.55 | 17.94 | 18.52 | 367,850 | +0.25(+1.37%) |
May 06, 2014 | 18.36 | 18.90 | 18.23 | 18.27 | 518,627 | -0.19(-1.03%) |
May 05, 2014 | 18.44 | 18.56 | 18.14 | 18.46 | 311,994 | -0.18(-0.98%) |
May 02, 2014 | 18.70 | 19.09 | 18.48 | 18.64 | 318,605 | +0.04(+0.20%) |