Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.39 | 19.82 | 18.95 | 19.23 | 354,928 | -0.33(-1.68%) |
Jul 30, 2014 | 20.11 | 20.11 | 19.45 | 19.55 | 228,664 | -0.40(-1.99%) |
Jul 29, 2014 | 20.14 | 20.34 | 19.94 | 19.95 | 160,838 | -0.19(-0.94%) |
Jul 28, 2014 | 20.08 | 20.24 | 19.96 | 20.14 | 222,361 | +0.04(+0.21%) |
Jul 25, 2014 | 20.08 | 20.40 | 19.95 | 20.10 | 272,229 | -0.19(-0.94%) |
Jul 24, 2014 | 20.67 | 20.89 | 20.14 | 20.29 | 219,793 | -0.30(-1.47%) |
Jul 23, 2014 | 20.63 | 20.67 | 20.46 | 20.59 | 79,704 | +0.00(+0.00%) |
Jul 22, 2014 | 20.55 | 20.75 | 20.45 | 20.59 | 145,684 | +0.05(+0.25%) |
Jul 21, 2014 | 20.43 | 20.65 | 20.36 | 20.54 | 130,154 | -0.03(-0.13%) |
Jul 18, 2014 | 20.25 | 20.56 | 20.25 | 20.56 | 181,253 | +0.24(+1.19%) |
Jul 17, 2014 | 20.64 | 20.68 | 20.25 | 20.32 | 159,723 | -0.39(-1.87%) |
Jul 16, 2014 | 20.91 | 20.91 | 20.43 | 20.71 | 147,815 | -0.03(-0.17%) |
Jul 15, 2014 | 20.81 | 20.93 | 20.58 | 20.74 | 116,002 | -0.03(-0.12%) |
Jul 14, 2014 | 20.83 | 20.90 | 20.42 | 20.77 | 103,362 | +0.18(+0.88%) |
Jul 11, 2014 | 20.73 | 20.85 | 20.59 | 20.59 | 158,834 | -0.22(-1.04%) |
Jul 10, 2014 | 20.71 | 20.94 | 20.53 | 20.80 | 104,861 | -0.36(-1.71%) |
Jul 09, 2014 | 21.24 | 21.28 | 21.08 | 21.17 | 134,781 | +0.02(+0.08%) |
Jul 08, 2014 | 21.26 | 21.31 | 20.87 | 21.15 | 309,867 | -0.21(-0.97%) |
Jul 07, 2014 | 21.45 | 21.59 | 21.30 | 21.36 | 107,503 | -0.22(-1.00%) |
Jul 03, 2014 | 21.51 | 21.57 | 21.57 | 21.57 | 79,883 | +0.12(+0.56%) |
Jul 02, 2014 | 21.62 | 21.65 | 21.33 | 21.45 | 132,584 | -0.22(-1.03%) |
Jul 01, 2014 | 21.39 | 21.96 | 21.34 | 21.67 | 175,477 | +0.35(+1.66%) |
Jun 30, 2014 | 21.27 | 21.36 | 21.17 | 21.32 | 146,294 | -0.03(-0.16%) |
Jun 27, 2014 | 21.15 | 21.46 | 21.01 | 21.36 | 402,732 | +0.03(+0.16%) |
Jun 26, 2014 | 21.37 | 21.37 | 21.11 | 21.32 | 89,895 | -0.09(-0.40%) |
Jun 25, 2014 | 21.17 | 21.44 | 21.14 | 21.41 | 135,010 | +0.10(+0.49%) |
Jun 24, 2014 | 21.49 | 21.73 | 21.23 | 21.30 | 195,084 | -0.14(-0.64%) |
Jun 23, 2014 | 21.84 | 21.84 | 21.35 | 21.44 | 178,719 | -0.35(-1.62%) |
Jun 20, 2014 | 21.82 | 21.93 | 21.67 | 21.80 | 422,973 | +0.07(+0.32%) |
Jun 19, 2014 | 21.86 | 21.86 | 21.63 | 21.73 | 140,651 | -0.12(-0.55%) |
Jun 18, 2014 | 21.41 | 21.88 | 21.17 | 21.85 | 225,484 | +0.39(+1.81%) |
Jun 17, 2014 | 20.92 | 21.46 | 20.92 | 21.46 | 187,817 | +0.50(+2.39%) |
Jun 16, 2014 | 20.86 | 21.03 | 20.65 | 20.96 | 126,951 | +0.14(+0.66%) |
Jun 13, 2014 | 20.94 | 20.94 | 20.70 | 20.82 | 94,075 | -0.01(-0.04%) |
Jun 12, 2014 | 20.99 | 21.09 | 20.75 | 20.83 | 83,649 | -0.15(-0.70%) |
Jun 11, 2014 | 21.06 | 21.36 | 20.92 | 20.98 | 110,532 | -0.21(-0.98%) |
Jun 10, 2014 | 21.11 | 21.34 | 21.02 | 21.18 | 81,991 | -0.03(-0.12%) |
Jun 06, 2014 | 20.93 | 21.22 | 20.88 | 21.21 | 224,498 | +0.42(+2.03%) |
Jun 05, 2014 | 20.39 | 20.79 | 20.15 | 20.79 | 133,032 | +0.49(+2.42%) |
Jun 04, 2014 | 20.19 | 20.48 | 20.17 | 20.29 | 94,451 | -0.01(-0.04%) |
Jun 03, 2014 | 20.49 | 20.49 | 20.04 | 20.30 | 171,701 | -0.22(-1.05%) |
Jun 02, 2014 | 20.49 | 20.66 | 20.15 | 20.52 | 185,692 | +0.02(+0.08%) |
May 30, 2014 | 20.80 | 20.90 | 20.48 | 20.50 | 254,445 | -0.20(-0.96%) |
May 29, 2014 | 20.55 | 20.76 | 20.28 | 20.70 | 184,131 | +0.18(+0.88%) |
May 28, 2014 | 20.80 | 20.89 | 20.44 | 20.52 | 271,830 | -0.37(-1.78%) |
May 27, 2014 | 20.54 | 20.89 | 20.44 | 20.89 | 307,481 | +0.44(+2.13%) |
May 23, 2014 | 20.28 | 20.45 | 20.45 | 20.45 | 181,331 | +0.26(+1.30%) |
May 22, 2014 | 19.67 | 20.20 | 19.62 | 20.19 | 93,749 | +0.58(+2.95%) |
May 21, 2014 | 19.67 | 19.84 | 19.41 | 19.61 | 171,034 | -0.02(-0.09%) |
May 20, 2014 | 19.79 | 20.04 | 19.46 | 19.63 | 251,189 | -0.23(-1.15%) |
May 19, 2014 | 19.81 | 19.98 | 19.73 | 19.86 | 118,940 | +0.05(+0.24%) |
May 16, 2014 | 19.84 | 19.97 | 19.60 | 19.81 | 186,278 | -0.11(-0.56%) |
May 15, 2014 | 19.72 | 19.99 | 19.49 | 19.92 | 205,224 | +0.09(+0.43%) |
May 14, 2014 | 20.29 | 20.38 | 19.79 | 19.84 | 158,701 | -0.50(-2.46%) |
May 13, 2014 | 20.61 | 20.61 | 20.28 | 20.34 | 124,926 | -0.26(-1.26%) |
May 12, 2014 | 20.25 | 20.72 | 20.02 | 20.60 | 250,977 | +0.36(+1.78%) |
May 09, 2014 | 19.71 | 20.25 | 19.70 | 20.24 | 149,290 | +0.39(+1.94%) |
May 08, 2014 | 19.89 | 20.20 | 19.76 | 19.85 | 165,421 | -0.02(-0.09%) |
May 07, 2014 | 19.43 | 19.89 | 19.42 | 19.87 | 197,723 | +0.45(+2.34%) |
May 06, 2014 | 19.66 | 20.07 | 19.40 | 19.41 | 182,325 | -0.38(-1.91%) |
May 05, 2014 | 19.70 | 19.93 | 19.50 | 19.79 | 135,442 | -0.09(-0.43%) |
May 02, 2014 | 20.00 | 20.24 | 19.81 | 19.88 | 151,600 | -0.12(-0.60%) |