Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.62 | 18.68 | 18.26 | 18.28 | 13,975,647 | -0.48(-2.54%) |
Jul 30, 2014 | 19.11 | 19.17 | 18.64 | 18.75 | 14,611,170 | -0.40(-2.09%) |
Jul 29, 2014 | 19.28 | 19.35 | 18.94 | 19.15 | 9,979,570 | -0.23(-1.19%) |
Jul 28, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 8,440,598 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,601,385 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.22 | 5,435,876 | +0.04(+0.23%) |
Jul 23, 2014 | 19.17 | 19.25 | 19.11 | 19.17 | 7,536,501 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.14 | 19.14 | 7,095,655 | -0.06(-0.33%) |
Jul 21, 2014 | 19.25 | 19.26 | 19.10 | 19.21 | 4,612,057 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.23 | 9,805,962 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.99 | 18.99 | 8,253,776 | -0.22(-1.15%) |
Jul 16, 2014 | 19.17 | 19.26 | 19.05 | 19.22 | 7,236,338 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.14 | 9,043,899 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.96 | 18.96 | 9,373,849 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,259,321 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.19 | 19.35 | 7,862,054 | +0.11(+0.57%) |
Jul 09, 2014 | 19.23 | 19.32 | 19.14 | 19.24 | 8,815,012 | -0.01(-0.07%) |
Jul 08, 2014 | 19.13 | 19.35 | 19.10 | 19.25 | 11,567,220 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.27 | 19.09 | 19.17 | 9,558,323 | +0.05(+0.26%) |
Jul 03, 2014 | 19.12 | 19.12 | 19.12 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.75 | 19.35 | 19.41 | 12,693,144 | -0.34(-1.72%) |
Jul 01, 2014 | 19.94 | 19.94 | 19.72 | 19.75 | 10,811,204 | -0.20(-1.01%) |
Jun 30, 2014 | 19.76 | 19.95 | 19.63 | 19.95 | 16,825,578 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.90 | 19.71 | 19.78 | 16,681,474 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.62 | 19.74 | 8,017,193 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.52 | 19.81 | 12,379,886 | +0.20(+1.01%) |
Jun 24, 2014 | 19.42 | 19.68 | 19.37 | 19.61 | 10,692,504 | +0.21(+1.10%) |
Jun 23, 2014 | 19.49 | 19.51 | 19.28 | 19.39 | 7,692,822 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.42 | 19.46 | 19,027,810 | -0.03(-0.17%) |
Jun 19, 2014 | 19.46 | 19.62 | 19.32 | 19.50 | 16,127,199 | +0.09(+0.47%) |
Jun 18, 2014 | 19.03 | 19.41 | 19.02 | 19.40 | 12,196,768 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.03 | 11,706,515 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,383,944 | +0.07(+0.39%) |
Jun 13, 2014 | 18.62 | 18.92 | 18.50 | 18.84 | 11,664,435 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.70 | 18.35 | 18.61 | 11,213,946 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,085,351 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.79 | 18.61 | 18.64 | 6,952,604 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.97 | 6,002,420 | -0.06(-0.34%) |
Jun 05, 2014 | 18.94 | 19.10 | 18.91 | 19.03 | 6,050,727 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,527,310 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.01 | 18.85 | 18.91 | 10,458,962 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.81 | 18.92 | 7,472,361 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,797,436 | +0.16(+0.84%) |
May 29, 2014 | 18.83 | 18.93 | 18.68 | 18.79 | 7,678,335 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.61 | 18.81 | 9,892,468 | +0.16(+0.86%) |
May 27, 2014 | 18.79 | 18.87 | 18.64 | 18.65 | 9,133,709 | +0.01(+0.07%) |
May 23, 2014 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.59 | 18.67 | 4,229,618 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.54 | 18.60 | 13,049,990 | -0.01(-0.05%) |
May 20, 2014 | 18.30 | 18.66 | 18.20 | 18.61 | 18,563,172 | +0.32(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.29 | 18.30 | 9,000,501 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,414,099 | +0.06(+0.34%) |
May 15, 2014 | 18.67 | 18.84 | 18.59 | 18.60 | 13,773,428 | -0.07(-0.35%) |
May 14, 2014 | 18.52 | 18.78 | 18.52 | 18.67 | 9,744,151 | +0.10(+0.55%) |
May 13, 2014 | 18.58 | 18.66 | 18.50 | 18.56 | 12,523,322 | +0.05(+0.28%) |
May 12, 2014 | 18.78 | 18.78 | 18.49 | 18.51 | 18,809,952 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.73 | 12,837,569 | -0.30(-1.59%) |
May 08, 2014 | 19.15 | 19.20 | 19.02 | 19.03 | 9,103,569 | -0.15(-0.78%) |
May 07, 2014 | 18.92 | 19.19 | 18.90 | 19.18 | 11,206,073 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.91 | 9,462,594 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,014,593 | -0.01(-0.04%) |
May 02, 2014 | 19.24 | 19.24 | 18.83 | 18.93 | 15,526,425 | -0.38(-1.98%) |