Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.00 | 20.00 | 19.75 | 19.89 | 4,325 | +0.04(+0.20%) |
Jul 30, 2014 | 19.84 | 20.04 | 19.84 | 19.85 | 6,479 | -0.02(-0.10%) |
Jul 29, 2014 | 20.05 | 20.05 | 19.79 | 19.87 | 4,120 | +0.00(+0.02%) |
Jul 28, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 377 | +0.02(+0.09%) |
Jul 25, 2014 | 19.75 | 20.02 | 19.75 | 19.85 | 869 | +0.04(+0.20%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.80 | 19.81 | 4,399 | -0.03(-0.15%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 130 | +0.01(+0.05%) |
Jul 22, 2014 | 19.64 | 20.04 | 19.64 | 19.83 | 2,758 | +0.02(+0.10%) |
Jul 21, 2014 | 19.90 | 19.90 | 19.49 | 19.81 | 3,800 | -0.04(-0.21%) |
Jul 18, 2014 | 19.73 | 20.05 | 19.73 | 19.85 | 5,155 | +0.12(+0.62%) |
Jul 17, 2014 | 19.72 | 19.80 | 19.70 | 19.73 | 4,825 | -0.06(-0.30%) |
Jul 16, 2014 | 19.72 | 19.89 | 19.71 | 19.79 | 3,107 | -0.06(-0.30%) |
Jul 15, 2014 | 19.88 | 19.88 | 19.70 | 19.85 | 5,801 | -0.02(-0.10%) |
Jul 14, 2014 | 19.82 | 19.90 | 19.70 | 19.87 | 6,803 | +0.10(+0.51%) |
Jul 11, 2014 | 19.88 | 19.90 | 19.75 | 19.77 | 2,033 | +0.00(+0.00%) |
Jul 10, 2014 | 19.92 | 19.97 | 19.77 | 19.77 | 700 | -0.15(-0.75%) |
Jul 09, 2014 | 20.00 | 20.00 | 19.80 | 19.92 | 8,464 | +0.22(+1.12%) |
Jul 08, 2014 | 19.72 | 19.99 | 19.70 | 19.70 | 4,865 | -0.23(-1.17%) |
Jul 07, 2014 | 19.71 | 20.00 | 19.71 | 19.93 | 6,267 | -0.06(-0.28%) |
Jul 03, 2014 | 19.76 | 19.99 | 19.99 | 19.99 | 700 | +0.07(+0.35%) |
Jul 02, 2014 | 19.74 | 20.07 | 19.74 | 19.92 | 6,573 | +0.37(+1.89%) |
Jul 01, 2014 | 20.01 | 20.05 | 19.55 | 19.55 | 1,602 | -0.45(-2.25%) |
Jun 30, 2014 | 20.03 | 20.04 | 20.00 | 20.00 | 1,915 | -0.03(-0.15%) |
Jun 27, 2014 | 19.72 | 20.09 | 19.72 | 20.03 | 1,846 | -0.08(-0.40%) |
Jun 26, 2014 | 19.80 | 20.11 | 19.72 | 20.11 | 9,112 | +0.31(+1.57%) |
Jun 25, 2014 | 19.81 | 19.99 | 19.80 | 19.80 | 4,478 | -0.01(-0.05%) |
Jun 24, 2014 | 19.85 | 20.11 | 19.81 | 19.81 | 2,405 | +0.00(+0.00%) |
Jun 23, 2014 | 20.11 | 20.47 | 19.80 | 19.81 | 16,645 | -0.38(-1.88%) |
Jun 20, 2014 | 20.20 | 20.21 | 19.83 | 20.19 | 4,118 | -0.01(-0.05%) |
Jun 19, 2014 | 19.58 | 20.28 | 19.58 | 20.20 | 14,903 | +0.86(+4.47%) |
Jun 18, 2014 | 19.31 | 19.70 | 19.08 | 19.34 | 7,221 | +0.16(+0.81%) |
Jun 17, 2014 | 19.20 | 19.38 | 19.18 | 19.18 | 3,456 | -0.02(-0.10%) |
Jun 16, 2014 | 19.54 | 19.54 | 19.01 | 19.20 | 3,644 | -0.20(-1.03%) |
Jun 13, 2014 | 19.03 | 19.55 | 19.03 | 19.40 | 7,200 | +0.10(+0.52%) |
Jun 12, 2014 | 19.38 | 19.55 | 19.08 | 19.30 | 5,128 | +0.00(+0.00%) |
Jun 11, 2014 | 19.06 | 19.33 | 19.06 | 19.30 | 1,339 | -0.10(-0.52%) |
Jun 10, 2014 | 19.16 | 19.40 | 19.16 | 19.40 | 1,778 | +0.10(+0.51%) |
Jun 06, 2014 | 19.30 | 19.35 | 19.05 | 19.30 | 2,010 | -0.01(-0.04%) |
Jun 05, 2014 | 19.16 | 19.31 | 19.15 | 19.31 | 3,000 | -0.07(-0.36%) |
Jun 04, 2014 | 19.28 | 19.38 | 19.05 | 19.38 | 8,050 | +0.18(+0.94%) |
Jun 03, 2014 | 19.10 | 19.45 | 19.08 | 19.20 | 5,391 | -0.06(-0.31%) |
Jun 02, 2014 | 19.24 | 19.29 | 19.05 | 19.26 | 3,168 | +0.16(+0.84%) |
May 30, 2014 | 19.33 | 19.79 | 19.04 | 19.10 | 4,961 | -0.24(-1.23%) |
May 29, 2014 | 18.89 | 19.34 | 18.89 | 19.34 | 12,935 | +0.44(+2.32%) |
May 28, 2014 | 19.40 | 19.40 | 18.80 | 18.90 | 11,516 | -0.11(-0.58%) |
May 27, 2014 | 19.15 | 19.35 | 18.99 | 19.01 | 9,551 | -0.19(-0.99%) |
May 23, 2014 | 19.05 | 19.20 | 19.20 | 19.20 | 1,600 | +0.10(+0.52%) |
May 22, 2014 | 19.25 | 19.25 | 19.04 | 19.10 | 5,565 | -0.02(-0.10%) |
May 21, 2014 | 18.75 | 19.12 | 18.75 | 19.12 | 22,315 | +0.42(+2.25%) |
May 20, 2014 | 18.62 | 18.77 | 18.54 | 18.70 | 6,986 | +0.07(+0.38%) |
May 19, 2014 | 18.88 | 18.98 | 18.42 | 18.63 | 12,457 | -0.21(-1.11%) |
May 16, 2014 | 18.80 | 19.18 | 18.65 | 18.84 | 21,594 | +1.05(+5.90%) |
May 15, 2014 | 17.86 | 18.00 | 17.60 | 17.79 | 7,370 | -0.09(-0.50%) |
May 14, 2014 | 18.06 | 18.06 | 17.65 | 17.88 | 4,311 | -0.02(-0.11%) |
May 13, 2014 | 18.10 | 18.10 | 17.78 | 17.90 | 8,295 | -0.21(-1.16%) |
May 12, 2014 | 17.91 | 18.11 | 17.91 | 18.11 | 1,583 | +0.01(+0.06%) |
May 09, 2014 | 17.87 | 18.20 | 17.87 | 18.10 | 3,580 | +0.24(+1.34%) |
May 08, 2014 | 17.84 | 18.15 | 17.84 | 17.86 | 3,262 | +0.02(+0.11%) |
May 07, 2014 | 17.95 | 18.00 | 17.52 | 17.84 | 2,232 | -0.11(-0.61%) |
May 06, 2014 | 17.81 | 17.95 | 17.60 | 17.95 | 1,749 | +0.15(+0.84%) |
May 05, 2014 | 17.81 | 17.85 | 17.73 | 17.80 | 4,284 | -0.01(-0.06%) |
May 02, 2014 | 17.91 | 18.00 | 17.63 | 17.81 | 3,870 | -0.24(-1.33%) |