Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.60 | 18.76 | 18.30 | 18.42 | 2,422,017 | -0.23(-1.23%) |
Jul 30, 2014 | 18.92 | 19.16 | 18.59 | 18.65 | 2,047,247 | -0.20(-1.05%) |
Jul 29, 2014 | 19.42 | 19.44 | 18.78 | 18.85 | 2,051,988 | -0.11(-0.58%) |
Jul 28, 2014 | 19.40 | 19.42 | 18.94 | 18.96 | 2,380,183 | -0.11(-0.60%) |
Jul 25, 2014 | 19.16 | 19.20 | 19.04 | 19.07 | 934,229 | -0.11(-0.57%) |
Jul 24, 2014 | 19.70 | 19.84 | 19.14 | 19.18 | 934,245 | -0.43(-2.18%) |
Jul 23, 2014 | 19.64 | 19.65 | 19.37 | 19.61 | 913,400 | -0.02(-0.10%) |
Jul 22, 2014 | 19.23 | 19.66 | 19.03 | 19.63 | 6,246,265 | +0.48(+2.53%) |
Jul 21, 2014 | 19.15 | 19.23 | 19.11 | 19.15 | 825,414 | -0.06(-0.31%) |
Jul 18, 2014 | 19.22 | 19.30 | 19.15 | 19.21 | 704,264 | +0.07(+0.34%) |
Jul 17, 2014 | 19.15 | 19.25 | 19.10 | 19.14 | 1,183,635 | +0.00(+0.00%) |
Jul 16, 2014 | 19.09 | 19.21 | 18.92 | 19.14 | 1,560,680 | +0.10(+0.52%) |
Jul 15, 2014 | 19.07 | 19.18 | 18.89 | 19.04 | 1,299,684 | +0.01(+0.03%) |
Jul 14, 2014 | 19.52 | 19.56 | 18.96 | 19.04 | 1,468,904 | -0.45(-2.30%) |
Jul 11, 2014 | 19.18 | 19.52 | 19.04 | 19.49 | 2,561,153 | -0.07(-0.34%) |
Jul 10, 2014 | 19.32 | 19.69 | 19.26 | 19.55 | 981,756 | +0.08(+0.39%) |
Jul 09, 2014 | 19.53 | 19.65 | 19.27 | 19.47 | 1,564,936 | +0.02(+0.08%) |
Jul 08, 2014 | 19.36 | 19.53 | 19.25 | 19.46 | 897,597 | +0.04(+0.20%) |
Jul 07, 2014 | 19.39 | 19.53 | 19.26 | 19.42 | 1,037,427 | -0.04(-0.20%) |
Jul 03, 2014 | 19.61 | 19.46 | 19.46 | 19.46 | 728,644 | -0.09(-0.45%) |
Jul 02, 2014 | 19.70 | 19.94 | 19.45 | 19.55 | 3,432,953 | +0.45(+2.35%) |
Jul 01, 2014 | 18.69 | 19.17 | 18.57 | 19.10 | 4,120,879 | +0.51(+2.74%) |
Jun 30, 2014 | 18.26 | 18.85 | 18.06 | 18.59 | 3,880,600 | +0.40(+2.23%) |
Jun 27, 2014 | 18.10 | 18.23 | 17.88 | 18.18 | 3,058,603 | +0.11(+0.61%) |
Jun 26, 2014 | 18.13 | 18.23 | 17.96 | 18.07 | 905,021 | -0.11(-0.63%) |
Jun 25, 2014 | 18.13 | 18.25 | 18.12 | 18.19 | 1,154,838 | +0.01(+0.06%) |
Jun 24, 2014 | 18.11 | 18.19 | 18.11 | 18.18 | 1,664,670 | +0.08(+0.42%) |
Jun 23, 2014 | 18.11 | 18.17 | 17.95 | 18.10 | 1,548,423 | -0.07(-0.39%) |
Jun 20, 2014 | 18.03 | 18.18 | 17.96 | 18.17 | 2,013,532 | +0.14(+0.79%) |
Jun 19, 2014 | 17.68 | 18.03 | 17.64 | 18.03 | 1,531,251 | +0.30(+1.67%) |
Jun 18, 2014 | 17.85 | 17.85 | 17.61 | 17.73 | 2,907,060 | -0.05(-0.31%) |
Jun 17, 2014 | 17.96 | 18.17 | 17.78 | 17.79 | 1,125,429 | -0.24(-1.34%) |
Jun 16, 2014 | 18.06 | 18.22 | 17.81 | 18.03 | 1,386,297 | -0.03(-0.15%) |
Jun 13, 2014 | 18.02 | 18.11 | 17.92 | 18.06 | 596,064 | +0.03(+0.18%) |
Jun 12, 2014 | 18.06 | 18.16 | 17.89 | 18.02 | 1,460,031 | -0.05(-0.30%) |
Jun 11, 2014 | 18.18 | 18.32 | 18.01 | 18.08 | 920,040 | -0.08(-0.42%) |
Jun 10, 2014 | 18.40 | 18.45 | 18.07 | 18.16 | 2,100,772 | -0.68(-3.60%) |
Jun 06, 2014 | 18.50 | 18.84 | 18.48 | 18.83 | 2,700,567 | +0.28(+1.53%) |
Jun 05, 2014 | 18.53 | 18.78 | 18.51 | 18.55 | 4,280,306 | +0.03(+0.15%) |
Jun 04, 2014 | 18.30 | 18.65 | 18.30 | 18.52 | 4,048,850 | +0.18(+0.95%) |
Jun 03, 2014 | 18.33 | 18.45 | 18.17 | 18.35 | 1,159,513 | -0.04(-0.21%) |
Jun 02, 2014 | 18.42 | 18.57 | 18.26 | 18.39 | 1,607,310 | +0.02(+0.12%) |
May 30, 2014 | 18.51 | 18.55 | 18.22 | 18.36 | 2,288,533 | -0.15(-0.83%) |
May 29, 2014 | 18.65 | 18.70 | 18.48 | 18.52 | 2,606,346 | -0.15(-0.79%) |
May 28, 2014 | 18.73 | 18.92 | 18.64 | 18.66 | 1,635,401 | -0.03(-0.18%) |
May 27, 2014 | 18.63 | 18.76 | 18.60 | 18.70 | 1,216,578 | +0.07(+0.35%) |
May 23, 2014 | 18.61 | 18.63 | 18.63 | 18.63 | 962,205 | -0.03(-0.15%) |
May 22, 2014 | 18.60 | 18.71 | 18.49 | 18.66 | 572,460 | +0.06(+0.32%) |
May 21, 2014 | 18.69 | 18.75 | 18.53 | 18.60 | 2,287,808 | -0.04(-0.23%) |
May 20, 2014 | 18.88 | 18.88 | 18.55 | 18.64 | 1,628,782 | -0.19(-1.02%) |
May 19, 2014 | 19.00 | 19.07 | 18.77 | 18.83 | 1,871,753 | -0.26(-1.35%) |
May 16, 2014 | 18.91 | 19.11 | 18.80 | 19.09 | 1,095,095 | +0.19(+0.98%) |
May 15, 2014 | 18.98 | 19.20 | 18.68 | 18.91 | 1,628,802 | -0.16(-0.83%) |
May 14, 2014 | 19.35 | 19.70 | 19.03 | 19.06 | 3,489,956 | -0.07(-0.37%) |
May 13, 2014 | 19.50 | 19.61 | 19.10 | 19.13 | 8,009,987 | -0.29(-1.49%) |
May 12, 2014 | 19.41 | 19.70 | 19.35 | 19.42 | 1,103,133 | -0.17(-0.87%) |
May 09, 2014 | 19.57 | 19.71 | 19.41 | 19.59 | 526,422 | -0.02(-0.11%) |
May 08, 2014 | 19.61 | 19.77 | 19.39 | 19.62 | 798,279 | -0.08(-0.42%) |
May 07, 2014 | 19.61 | 19.70 | 19.38 | 19.70 | 600,088 | +0.21(+1.10%) |
May 06, 2014 | 19.63 | 19.70 | 19.46 | 19.49 | 536,594 | -0.21(-1.06%) |
May 05, 2014 | 19.59 | 19.70 | 19.32 | 19.69 | 1,131,259 | -0.01(-0.03%) |
May 02, 2014 | 19.87 | 20.09 | 19.64 | 19.70 | 1,220,427 | -0.24(-1.21%) |