Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.95 | 20.11 | 19.71 | 19.71 | 2,747,035 | -0.40(-2.00%) |
Jul 30, 2014 | 20.02 | 20.36 | 19.97 | 20.11 | 3,478,024 | +0.16(+0.83%) |
Jul 29, 2014 | 19.73 | 20.07 | 19.63 | 19.95 | 2,994,442 | +0.29(+1.46%) |
Jul 28, 2014 | 19.34 | 19.71 | 19.31 | 19.66 | 1,759,134 | +0.39(+2.01%) |
Jul 25, 2014 | 19.70 | 19.73 | 19.14 | 19.28 | 3,086,791 | -0.59(-2.98%) |
Jul 24, 2014 | 19.99 | 20.59 | 19.62 | 19.87 | 4,204,921 | +0.23(+1.17%) |
Jul 23, 2014 | 19.49 | 19.65 | 19.45 | 19.64 | 2,440,989 | +0.15(+0.76%) |
Jul 22, 2014 | 19.64 | 19.67 | 19.35 | 19.49 | 1,694,647 | +0.02(+0.13%) |
Jul 21, 2014 | 19.35 | 19.48 | 19.15 | 19.46 | 1,393,674 | +0.12(+0.59%) |
Jul 18, 2014 | 19.52 | 19.59 | 19.23 | 19.35 | 1,538,422 | -0.21(-1.09%) |
Jul 17, 2014 | 19.67 | 19.97 | 19.49 | 19.56 | 1,913,565 | -0.27(-1.37%) |
Jul 16, 2014 | 19.59 | 19.88 | 19.44 | 19.84 | 2,399,214 | +0.42(+2.16%) |
Jul 15, 2014 | 19.72 | 19.88 | 19.31 | 19.42 | 2,211,925 | -0.32(-1.63%) |
Jul 14, 2014 | 19.98 | 20.02 | 19.63 | 19.74 | 1,678,917 | -0.14(-0.70%) |
Jul 11, 2014 | 19.69 | 19.93 | 19.68 | 19.88 | 2,416,395 | -0.19(-0.94%) |
Jul 10, 2014 | 19.79 | 20.34 | 19.67 | 20.07 | 3,103,550 | +0.01(+0.04%) |
Jul 09, 2014 | 20.02 | 20.26 | 19.96 | 20.06 | 2,012,235 | +0.05(+0.25%) |
Jul 08, 2014 | 20.14 | 20.35 | 19.78 | 20.01 | 2,985,946 | -0.19(-0.94%) |
Jul 07, 2014 | 19.75 | 20.26 | 19.49 | 20.20 | 3,586,754 | +0.12(+0.57%) |
Jul 03, 2014 | 19.61 | 20.08 | 20.08 | 20.08 | 3,041,226 | +0.49(+2.48%) |
Jul 02, 2014 | 19.12 | 19.63 | 19.09 | 19.60 | 5,708,729 | +0.24(+1.23%) |
Jul 01, 2014 | 19.00 | 19.50 | 19.00 | 19.36 | 3,816,253 | +0.58(+3.07%) |
Jun 30, 2014 | 18.33 | 18.82 | 18.14 | 18.78 | 2,244,099 | +0.35(+1.92%) |
Jun 27, 2014 | 18.34 | 18.55 | 18.21 | 18.43 | 2,093,104 | +0.20(+1.08%) |
Jun 26, 2014 | 18.17 | 18.26 | 18.07 | 18.23 | 2,078,580 | +0.07(+0.41%) |
Jun 25, 2014 | 18.31 | 18.58 | 18.07 | 18.16 | 3,455,502 | -0.18(-0.99%) |
Jun 24, 2014 | 18.74 | 18.86 | 18.28 | 18.34 | 2,657,416 | -0.44(-2.32%) |
Jun 23, 2014 | 18.63 | 18.82 | 18.49 | 18.77 | 2,643,330 | +0.27(+1.47%) |
Jun 20, 2014 | 18.57 | 18.57 | 18.30 | 18.50 | 1,793,366 | +0.02(+0.13%) |
Jun 19, 2014 | 18.28 | 18.61 | 18.21 | 18.48 | 2,602,930 | +0.30(+1.67%) |
Jun 18, 2014 | 17.62 | 18.20 | 17.58 | 18.17 | 1,844,476 | +0.54(+3.08%) |
Jun 17, 2014 | 17.54 | 17.66 | 17.47 | 17.63 | 1,603,165 | +0.01(+0.05%) |
Jun 16, 2014 | 17.65 | 17.77 | 17.58 | 17.62 | 1,453,191 | -0.03(-0.19%) |
Jun 13, 2014 | 17.56 | 17.71 | 17.51 | 17.66 | 2,157,013 | +0.11(+0.61%) |
Jun 12, 2014 | 17.67 | 17.71 | 17.47 | 17.55 | 2,975,313 | -0.04(-0.23%) |
Jun 11, 2014 | 17.57 | 17.61 | 17.48 | 17.59 | 2,394,002 | +0.01(+0.05%) |
Jun 10, 2014 | 17.41 | 17.59 | 17.39 | 17.58 | 1,979,780 | +0.15(+0.88%) |
Jun 06, 2014 | 17.73 | 17.78 | 17.30 | 17.43 | 3,987,971 | -0.32(-1.82%) |
Jun 05, 2014 | 17.61 | 17.82 | 17.53 | 17.75 | 3,325,059 | +0.19(+1.10%) |
Jun 04, 2014 | 17.75 | 17.76 | 17.45 | 17.56 | 3,517,114 | -0.30(-1.67%) |
Jun 03, 2014 | 17.98 | 17.98 | 17.79 | 17.86 | 4,086,833 | -0.24(-1.34%) |
Jun 02, 2014 | 18.13 | 18.18 | 17.99 | 18.10 | 1,251,763 | +0.12(+0.67%) |
May 30, 2014 | 18.10 | 18.23 | 17.80 | 17.98 | 3,000,389 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.11 | 18.24 | 1,463,936 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.19 | 18.19 | 2,649,897 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,736 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,236 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,086 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.23 | 1,381,806 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,104 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,782 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,880,721 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,203 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,437 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.98 | 18.56 | 18.86 | 1,906,963 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.77 | 3,598,982 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,154 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,053 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.27 | 17.92 | 17.98 | 3,240,722 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,367,975 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.56 | 18.09 | 18.19 | 6,314,015 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,189 | -0.14(-0.77%) |