Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.33 | 20.33 | 20.23 | 20.23 | 30,659 | -0.15(-0.74%) |
Jul 30, 2014 | 20.42 | 20.42 | 20.37 | 20.38 | 3,398 | -0.04(-0.20%) |
Jul 29, 2014 | 20.40 | 20.40 | 20.40 | 20.42 | 1,666 | -0.05(-0.24%) |
Jul 28, 2014 | 20.50 | 20.52 | 20.47 | 20.47 | 4,315 | -0.09(-0.44%) |
Jul 25, 2014 | 20.51 | 20.56 | 20.51 | 20.56 | 3,720 | +0.05(+0.24%) |
Jul 24, 2014 | 20.52 | 20.54 | 20.51 | 20.51 | 53,184 | -0.02(-0.10%) |
Jul 23, 2014 | 20.50 | 20.55 | 20.50 | 20.53 | 8,237 | -0.04(-0.19%) |
Jul 22, 2014 | 20.47 | 20.57 | 20.47 | 20.57 | 2,205 | +0.07(+0.34%) |
Jul 21, 2014 | 20.49 | 20.51 | 20.49 | 20.50 | 11,246 | +0.01(+0.05%) |
Jul 18, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 323 | +0.01(+0.05%) |
Jul 17, 2014 | 20.55 | 20.55 | 20.48 | 20.48 | 9,960 | -0.06(-0.29%) |
Jul 16, 2014 | 20.55 | 20.55 | 20.51 | 20.54 | 6,805 | -0.04(-0.19%) |
Jul 15, 2014 | 20.60 | 20.60 | 20.55 | 20.58 | 19,424 | +0.00(+0.00%) |
Jul 14, 2014 | 20.59 | 20.59 | 20.58 | 20.58 | 12,476 | +0.02(+0.10%) |
Jul 11, 2014 | 20.59 | 20.59 | 20.56 | 20.56 | 22,622 | -0.01(-0.05%) |
Jul 10, 2014 | 20.61 | 20.61 | 20.54 | 20.57 | 27,687 | -0.01(-0.05%) |
Jul 09, 2014 | 20.58 | 20.58 | 20.57 | 20.58 | 9,605 | -0.03(-0.15%) |
Jul 08, 2014 | 20.60 | 20.61 | 20.60 | 20.61 | 15,894 | -0.01(-0.05%) |
Jul 07, 2014 | 20.60 | 20.62 | 20.60 | 20.62 | 4,531 | +0.00(+0.00%) |
Jul 04, 2014 | 20.57 | 20.62 | 20.57 | 20.62 | 8,626 | +0.03(+0.15%) |
Jul 03, 2014 | 20.59 | 20.59 | 20.59 | 20.59 | 338 | +0.02(+0.10%) |
Jul 02, 2014 | 20.57 | 20.57 | 20.54 | 20.57 | 4,850 | -0.03(-0.15%) |
Jun 30, 2014 | 20.60 | 20.60 | 20.60 | 0 | -0.01(-0.05%) | |
Jun 27, 2014 | 20.59 | 20.61 | 20.59 | 20.61 | 1,113,308 | -0.08(-0.39%) |
Jun 26, 2014 | 20.69 | 20.69 | 20.69 | 20.69 | 1,881 | -0.02(-0.10%) |
Jun 25, 2014 | 20.69 | 20.72 | 20.69 | 20.71 | 11,698 | +0.02(+0.10%) |
Jun 24, 2014 | 20.66 | 20.69 | 20.66 | 20.69 | 31,533 | +0.02(+0.10%) |
Jun 23, 2014 | 20.67 | 20.69 | 20.65 | 20.67 | 37,048 | -0.01(-0.05%) |
Jun 20, 2014 | 20.68 | 20.68 | 20.68 | 20.68 | 6,038 | -0.01(-0.05%) |
Jun 19, 2014 | 20.70 | 20.70 | 20.69 | 20.69 | 33,431 | +0.03(+0.15%) |
Jun 18, 2014 | 20.63 | 20.66 | 20.63 | 20.66 | 13,172 | +0.01(+0.05%) |
Jun 17, 2014 | 20.64 | 20.65 | 20.63 | 20.65 | 12,475 | +0.00(+0.00%) |
Jun 16, 2014 | 20.66 | 20.66 | 20.65 | 20.65 | 2,584 | +0.03(+0.15%) |
Jun 13, 2014 | 20.62 | 20.62 | 20.62 | 20.62 | 2,388 | +0.00(+0.00%) |
Jun 12, 2014 | 20.59 | 20.63 | 20.59 | 20.62 | 12,218 | -0.01(-0.05%) |
Jun 11, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 829 | +0.03(+0.15%) |
Jun 10, 2014 | 20.61 | 20.61 | 20.59 | 20.60 | 6,188 | -0.02(-0.10%) |
Jun 06, 2014 | 20.61 | 20.62 | 20.61 | 20.62 | 3,345 | +0.06(+0.29%) |
Jun 05, 2014 | 20.56 | 20.58 | 20.55 | 20.56 | 13,025 | +0.00(+0.00%) |
Jun 04, 2014 | 20.55 | 20.56 | 20.54 | 20.56 | 3,079 | +0.04(+0.19%) |
Jun 03, 2014 | 20.54 | 20.55 | 20.52 | 20.52 | 4,693 | -0.05(-0.24%) |
Jun 02, 2014 | 20.58 | 20.58 | 20.53 | 20.57 | 3,712 | -0.01(-0.05%) |
May 30, 2014 | 20.58 | 20.58 | 20.58 | 20.58 | 4,380 | +0.03(+0.15%) |
May 29, 2014 | 20.58 | 20.58 | 20.55 | 20.55 | 3,741 | -0.02(-0.10%) |
May 28, 2014 | 20.57 | 20.57 | 20.57 | 20.57 | 386 | +0.02(+0.10%) |
May 27, 2014 | 20.55 | 20.55 | 20.55 | 20.55 | 8,395 | -0.05(-0.24%) |
May 26, 2014 | 20.57 | 20.60 | 20.57 | 20.60 | 2,597 | +0.00(+0.00%) |
May 23, 2014 | 20.59 | 20.60 | 20.59 | 20.60 | 1,433 | +0.01(+0.05%) |
May 22, 2014 | 20.59 | 20.60 | 20.59 | 20.59 | 34,693 | +0.00(+0.00%) |
May 21, 2014 | 20.60 | 20.60 | 20.56 | 20.59 | 3,805 | +0.03(+0.15%) |
May 20, 2014 | 20.61 | 20.62 | 20.56 | 20.56 | 8,497 | +0.01(+0.05%) |
May 15, 2014 | 20.55 | 20.55 | 20.55 | 0 | -0.01(-0.05%) | |
May 14, 2014 | 20.56 | 20.56 | 20.56 | 20.56 | 292 | +0.02(+0.10%) |
May 13, 2014 | 20.56 | 20.56 | 20.54 | 20.54 | 3,376 | -0.01(-0.05%) |
May 12, 2014 | 20.54 | 20.55 | 20.54 | 20.55 | 7,671 | +0.03(+0.15%) |
May 08, 2014 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.05%) | |
May 07, 2014 | 20.52 | 20.52 | 20.51 | 20.51 | 763 | +0.00(+0.00%) |
May 05, 2014 | 20.51 | 20.51 | 20.51 | 50 | -0.01(-0.05%) | |
May 02, 2014 | 20.49 | 20.52 | 20.49 | 20.52 | 2,610 | +0.03(+0.15%) |