Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.54 | 19.80 | 19.30 | 19.50 | 7,745,882 | -0.08(-0.42%) |
Jul 30, 2014 | 19.95 | 20.05 | 19.56 | 19.58 | 5,753,992 | -0.34(-1.69%) |
Jul 29, 2014 | 20.17 | 20.17 | 19.91 | 19.92 | 3,475,768 | -0.20(-1.00%) |
Jul 28, 2014 | 19.76 | 20.15 | 19.73 | 20.12 | 4,850,000 | +0.36(+1.83%) |
Jul 25, 2014 | 19.95 | 20.05 | 19.72 | 19.76 | 3,369,059 | -0.21(-1.04%) |
Jul 24, 2014 | 19.91 | 19.99 | 19.80 | 19.96 | 3,815,468 | +0.07(+0.33%) |
Jul 23, 2014 | 19.90 | 19.96 | 19.83 | 19.90 | 4,103,721 | +0.02(+0.09%) |
Jul 22, 2014 | 19.99 | 20.04 | 19.86 | 19.88 | 4,646,684 | -0.08(-0.38%) |
Jul 21, 2014 | 19.88 | 19.98 | 19.77 | 19.96 | 7,086,878 | -0.04(-0.21%) |
Jul 18, 2014 | 19.78 | 20.05 | 19.68 | 20.00 | 6,754,824 | +0.30(+1.53%) |
Jul 17, 2014 | 19.85 | 19.89 | 19.69 | 19.70 | 5,019,498 | -0.19(-0.95%) |
Jul 16, 2014 | 19.85 | 19.95 | 19.74 | 19.89 | 4,946,973 | +0.07(+0.36%) |
Jul 15, 2014 | 19.72 | 19.89 | 19.70 | 19.82 | 5,389,878 | +0.09(+0.45%) |
Jul 14, 2014 | 20.04 | 20.05 | 19.72 | 19.73 | 6,762,979 | -0.27(-1.33%) |
Jul 11, 2014 | 20.21 | 20.28 | 19.92 | 19.99 | 6,338,295 | -0.24(-1.20%) |
Jul 10, 2014 | 20.10 | 20.28 | 20.09 | 20.24 | 3,695,071 | +0.14(+0.71%) |
Jul 09, 2014 | 20.22 | 20.26 | 19.98 | 20.09 | 6,763,982 | -0.07(-0.35%) |
Jul 08, 2014 | 20.08 | 20.22 | 20.05 | 20.17 | 6,016,579 | +0.02(+0.12%) |
Jul 07, 2014 | 20.09 | 20.25 | 20.03 | 20.14 | 4,667,679 | +0.03(+0.15%) |
Jul 03, 2014 | 20.25 | 20.11 | 20.11 | 20.11 | 4,473,295 | -0.18(-0.87%) |
Jul 02, 2014 | 20.73 | 20.74 | 20.19 | 20.29 | 6,828,955 | -0.49(-2.36%) |
Jul 01, 2014 | 20.99 | 20.99 | 20.77 | 20.78 | 5,947,691 | -0.22(-1.04%) |
Jun 30, 2014 | 20.84 | 21.02 | 20.69 | 21.00 | 7,396,027 | +0.20(+0.97%) |
Jun 27, 2014 | 20.54 | 20.80 | 20.45 | 20.80 | 10,001,075 | +0.25(+1.24%) |
Jun 26, 2014 | 20.44 | 20.56 | 20.37 | 20.54 | 5,779,837 | +0.12(+0.58%) |
Jun 25, 2014 | 20.36 | 20.48 | 20.24 | 20.43 | 5,992,478 | +0.03(+0.15%) |
Jun 24, 2014 | 20.33 | 20.51 | 20.33 | 20.40 | 5,513,343 | +0.02(+0.12%) |
Jun 23, 2014 | 20.43 | 20.51 | 20.24 | 20.37 | 5,293,421 | -0.09(-0.43%) |
Jun 20, 2014 | 20.59 | 20.64 | 20.44 | 20.46 | 5,920,415 | -0.09(-0.46%) |
Jun 19, 2014 | 20.25 | 20.71 | 20.25 | 20.56 | 6,712,138 | +0.05(+0.26%) |
Jun 18, 2014 | 20.11 | 20.52 | 20.09 | 20.50 | 8,063,336 | +0.40(+1.97%) |
Jun 17, 2014 | 20.18 | 20.28 | 20.09 | 20.11 | 6,634,296 | -0.15(-0.73%) |
Jun 16, 2014 | 20.07 | 20.44 | 20.05 | 20.25 | 7,941,022 | +0.14(+0.71%) |
Jun 13, 2014 | 19.87 | 20.21 | 19.76 | 20.11 | 9,430,162 | +0.30(+1.52%) |
Jun 12, 2014 | 19.97 | 19.99 | 19.60 | 19.81 | 11,851,183 | -0.12(-0.59%) |
Jun 11, 2014 | 20.47 | 20.48 | 19.91 | 19.93 | 15,416,328 | -0.57(-2.80%) |
Jun 10, 2014 | 20.67 | 20.79 | 20.49 | 20.50 | 13,334,350 | +0.02(+0.09%) |
Jun 06, 2014 | 20.43 | 20.55 | 20.41 | 20.48 | 7,008,289 | +0.07(+0.35%) |
Jun 05, 2014 | 20.38 | 20.51 | 20.32 | 20.41 | 6,771,563 | +0.03(+0.14%) |
Jun 04, 2014 | 20.38 | 20.44 | 20.28 | 20.38 | 4,066,555 | -0.08(-0.37%) |
Jun 03, 2014 | 20.28 | 20.61 | 20.25 | 20.46 | 7,910,047 | +0.12(+0.60%) |
Jun 02, 2014 | 20.46 | 20.50 | 20.30 | 20.34 | 4,502,708 | -0.18(-0.88%) |
May 30, 2014 | 20.32 | 20.54 | 20.30 | 20.52 | 7,619,433 | +0.18(+0.89%) |
May 29, 2014 | 20.34 | 20.39 | 20.12 | 20.34 | 7,154,102 | +0.08(+0.40%) |
May 28, 2014 | 20.06 | 20.27 | 19.94 | 20.25 | 9,999,094 | +0.18(+0.87%) |
May 27, 2014 | 19.89 | 20.15 | 19.85 | 20.08 | 14,778,275 | +0.56(+2.88%) |
May 23, 2014 | 19.61 | 19.52 | 19.52 | 19.52 | 6,811,386 | -0.07(-0.34%) |
May 22, 2014 | 19.54 | 19.69 | 19.51 | 19.58 | 4,266,152 | +0.10(+0.53%) |
May 21, 2014 | 19.49 | 19.52 | 19.38 | 19.48 | 5,621,657 | +0.03(+0.15%) |
May 20, 2014 | 19.63 | 19.75 | 19.42 | 19.45 | 6,141,316 | -0.18(-0.92%) |
May 19, 2014 | 19.95 | 19.96 | 19.51 | 19.63 | 10,182,189 | -0.33(-1.64%) |
May 16, 2014 | 19.77 | 19.97 | 19.65 | 19.96 | 12,249,906 | +0.22(+1.10%) |
May 15, 2014 | 19.65 | 19.76 | 19.62 | 19.75 | 8,453,008 | +0.13(+0.66%) |
May 14, 2014 | 19.55 | 19.68 | 19.45 | 19.62 | 6,281,370 | +0.09(+0.48%) |
May 13, 2014 | 19.39 | 19.53 | 19.35 | 19.52 | 7,403,667 | +0.16(+0.85%) |
May 12, 2014 | 19.73 | 19.73 | 19.30 | 19.36 | 6,876,581 | -0.30(-1.55%) |
May 09, 2014 | 19.97 | 20.00 | 19.62 | 19.66 | 7,024,678 | -0.26(-1.29%) |
May 08, 2014 | 20.21 | 20.21 | 19.88 | 19.92 | 5,819,585 | -0.25(-1.25%) |
May 07, 2014 | 20.03 | 20.25 | 19.94 | 20.17 | 11,742,511 | +0.18(+0.88%) |
May 06, 2014 | 19.99 | 20.14 | 19.88 | 20.00 | 9,557,148 | -0.09(-0.47%) |
May 05, 2014 | 19.77 | 20.10 | 19.74 | 20.09 | 8,142,400 | +0.33(+1.66%) |
May 02, 2014 | 19.85 | 20.13 | 19.70 | 19.76 | 11,195,395 | -0.24(-1.20%) |