Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.21 | 19.82 | 19.11 | 19.33 | 278,914 | -0.12(-0.64%) |
Jul 30, 2014 | 19.68 | 19.68 | 19.31 | 19.45 | 138,151 | -0.10(-0.49%) |
Jul 29, 2014 | 19.84 | 19.92 | 19.53 | 19.55 | 91,802 | -0.27(-1.37%) |
Jul 28, 2014 | 20.05 | 20.07 | 19.68 | 19.82 | 131,144 | -0.23(-1.14%) |
Jul 25, 2014 | 20.27 | 20.41 | 20.01 | 20.05 | 121,938 | -0.37(-1.80%) |
Jul 24, 2014 | 20.48 | 20.50 | 20.32 | 20.42 | 54,126 | -0.04(-0.18%) |
Jul 23, 2014 | 20.47 | 20.54 | 20.39 | 20.45 | 69,066 | -0.04(-0.21%) |
Jul 22, 2014 | 20.64 | 20.72 | 20.45 | 20.50 | 60,381 | -0.04(-0.18%) |
Jul 21, 2014 | 20.55 | 20.63 | 20.47 | 20.53 | 80,835 | -0.15(-0.75%) |
Jul 18, 2014 | 20.41 | 20.74 | 20.41 | 20.69 | 84,767 | +0.25(+1.22%) |
Jul 17, 2014 | 20.56 | 20.66 | 20.39 | 20.44 | 156,543 | -0.11(-0.54%) |
Jul 16, 2014 | 20.79 | 20.82 | 20.30 | 20.55 | 151,170 | -0.08(-0.39%) |
Jul 15, 2014 | 20.85 | 20.94 | 20.57 | 20.63 | 83,008 | -0.28(-1.33%) |
Jul 14, 2014 | 21.13 | 21.14 | 20.83 | 20.91 | 97,074 | -0.03(-0.14%) |
Jul 11, 2014 | 20.89 | 21.05 | 20.77 | 20.94 | 70,141 | -0.01(-0.03%) |
Jul 10, 2014 | 20.84 | 21.07 | 20.75 | 20.94 | 135,988 | -0.24(-1.14%) |
Jul 09, 2014 | 21.38 | 21.41 | 21.16 | 21.19 | 98,668 | -0.10(-0.48%) |
Jul 08, 2014 | 21.44 | 21.51 | 21.25 | 21.29 | 146,425 | -0.23(-1.09%) |
Jul 07, 2014 | 22.05 | 22.05 | 21.44 | 21.52 | 141,259 | -0.54(-2.43%) |
Jul 03, 2014 | 21.99 | 22.06 | 22.06 | 22.06 | 37,732 | +0.11(+0.50%) |
Jul 02, 2014 | 22.06 | 22.13 | 21.91 | 21.95 | 130,738 | -0.16(-0.73%) |
Jul 01, 2014 | 21.73 | 22.35 | 21.59 | 22.11 | 212,238 | +0.50(+2.31%) |
Jun 30, 2014 | 21.36 | 21.63 | 21.34 | 21.61 | 179,162 | +0.32(+1.48%) |
Jun 27, 2014 | 20.80 | 21.35 | 20.80 | 21.30 | 335,701 | +0.35(+1.65%) |
Jun 26, 2014 | 21.01 | 21.04 | 20.89 | 20.95 | 64,655 | -0.05(-0.24%) |
Jun 25, 2014 | 20.79 | 21.04 | 20.75 | 21.00 | 87,017 | +0.04(+0.21%) |
Jun 24, 2014 | 21.00 | 21.20 | 20.95 | 20.96 | 77,885 | -0.13(-0.63%) |
Jun 23, 2014 | 21.25 | 21.25 | 21.02 | 21.09 | 82,165 | -0.15(-0.69%) |
Jun 20, 2014 | 21.29 | 21.30 | 21.11 | 21.24 | 206,420 | +0.02(+0.10%) |
Jun 19, 2014 | 21.21 | 21.24 | 21.02 | 21.22 | 77,818 | +0.10(+0.49%) |
Jun 18, 2014 | 20.97 | 21.16 | 20.88 | 21.11 | 81,022 | +0.14(+0.67%) |
Jun 17, 2014 | 20.91 | 21.19 | 20.87 | 20.97 | 134,633 | +0.12(+0.60%) |
Jun 16, 2014 | 20.94 | 20.94 | 20.69 | 20.85 | 122,962 | -0.09(-0.42%) |
Jun 13, 2014 | 21.14 | 21.14 | 20.86 | 20.94 | 96,900 | -0.10(-0.49%) |
Jun 12, 2014 | 20.94 | 21.30 | 20.82 | 21.04 | 98,078 | -0.01(-0.03%) |
Jun 11, 2014 | 21.31 | 21.32 | 20.93 | 21.05 | 105,697 | -0.40(-1.84%) |
Jun 10, 2014 | 21.60 | 21.69 | 21.40 | 21.44 | 80,463 | -0.28(-1.28%) |
Jun 06, 2014 | 21.85 | 21.96 | 21.61 | 21.72 | 96,300 | +0.03(+0.14%) |
Jun 05, 2014 | 21.29 | 21.74 | 21.23 | 21.69 | 78,373 | +0.38(+1.79%) |
Jun 04, 2014 | 21.24 | 21.37 | 21.22 | 21.31 | 55,606 | +0.08(+0.38%) |
Jun 03, 2014 | 21.27 | 21.42 | 21.16 | 21.23 | 85,552 | -0.15(-0.72%) |
Jun 02, 2014 | 21.39 | 21.54 | 21.11 | 21.38 | 98,510 | +0.08(+0.38%) |
May 30, 2014 | 21.51 | 21.62 | 21.21 | 21.30 | 138,380 | -0.10(-0.48%) |
May 29, 2014 | 21.33 | 21.50 | 21.22 | 21.41 | 81,057 | +0.20(+0.93%) |
May 28, 2014 | 21.24 | 21.24 | 21.03 | 21.21 | 87,835 | -0.10(-0.48%) |
May 27, 2014 | 20.99 | 21.33 | 20.97 | 21.31 | 80,053 | +0.35(+1.68%) |
May 23, 2014 | 20.78 | 20.96 | 20.96 | 20.96 | 94,935 | +0.23(+1.13%) |
May 22, 2014 | 20.66 | 20.85 | 20.42 | 20.73 | 29,398 | +0.15(+0.75%) |
May 21, 2014 | 20.71 | 20.82 | 20.45 | 20.57 | 103,000 | +0.02(+0.11%) |
May 20, 2014 | 20.73 | 20.78 | 20.38 | 20.55 | 182,284 | -0.18(-0.85%) |
May 19, 2014 | 20.39 | 20.75 | 20.39 | 20.73 | 145,128 | +0.22(+1.07%) |
May 16, 2014 | 20.26 | 20.55 | 20.18 | 20.51 | 113,035 | +0.21(+1.01%) |
May 15, 2014 | 20.29 | 20.46 | 20.21 | 20.30 | 145,862 | -0.14(-0.68%) |
May 14, 2014 | 20.75 | 20.78 | 20.40 | 20.44 | 146,845 | -0.29(-1.38%) |
May 13, 2014 | 20.92 | 20.93 | 20.70 | 20.73 | 65,007 | -0.23(-1.08%) |
May 12, 2014 | 20.84 | 21.08 | 20.73 | 20.95 | 115,999 | +0.29(+1.42%) |
May 09, 2014 | 20.40 | 20.70 | 20.40 | 20.66 | 89,200 | +0.22(+1.07%) |
May 08, 2014 | 20.35 | 20.56 | 20.18 | 20.44 | 151,880 | +0.13(+0.65%) |
May 07, 2014 | 20.15 | 20.33 | 20.02 | 20.31 | 99,871 | +0.25(+1.24%) |
May 06, 2014 | 20.35 | 20.45 | 20.05 | 20.06 | 106,882 | -0.29(-1.44%) |
May 05, 2014 | 20.28 | 20.39 | 20.14 | 20.35 | 75,216 | -0.03(-0.14%) |
May 02, 2014 | 20.40 | 20.62 | 20.34 | 20.38 | 73,156 | -0.01(-0.04%) |