Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.61 | 18.68 | 18.25 | 18.27 | 13,978,792 | -0.48(-2.54%) |
Jul 30, 2014 | 19.10 | 19.17 | 18.64 | 18.75 | 14,614,458 | -0.40(-2.09%) |
Jul 29, 2014 | 19.27 | 19.34 | 18.94 | 19.15 | 9,981,816 | -0.23(-1.19%) |
Jul 28, 2014 | 19.16 | 19.41 | 19.09 | 19.38 | 8,442,497 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,602,870 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.21 | 5,437,100 | +0.04(+0.23%) |
Jul 23, 2014 | 19.16 | 19.24 | 19.10 | 19.17 | 7,538,197 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.13 | 19.14 | 7,097,252 | -0.06(-0.33%) |
Jul 21, 2014 | 19.24 | 19.26 | 19.10 | 19.20 | 4,613,095 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.22 | 9,808,169 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.98 | 18.99 | 8,255,633 | -0.22(-1.16%) |
Jul 16, 2014 | 19.17 | 19.25 | 19.05 | 19.21 | 7,237,966 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.13 | 9,045,934 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.95 | 18.96 | 9,375,959 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,260,729 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.18 | 19.34 | 7,863,823 | +0.11(+0.57%) |
Jul 09, 2014 | 19.22 | 19.32 | 19.13 | 19.23 | 8,816,996 | -0.01(-0.07%) |
Jul 08, 2014 | 19.12 | 19.34 | 19.09 | 19.25 | 11,569,823 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.26 | 19.09 | 19.16 | 9,560,474 | +0.05(+0.26%) |
Jul 03, 2014 | 19.11 | 19.11 | 19.11 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.74 | 19.35 | 19.40 | 12,696,001 | -0.34(-1.73%) |
Jul 01, 2014 | 19.94 | 19.94 | 19.72 | 19.74 | 10,813,637 | -0.20(-1.00%) |
Jun 30, 2014 | 19.75 | 19.95 | 19.62 | 19.94 | 16,829,364 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.89 | 19.70 | 19.77 | 16,685,228 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.61 | 19.73 | 8,018,997 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.51 | 19.80 | 12,382,672 | +0.20(+1.01%) |
Jun 24, 2014 | 19.41 | 19.67 | 19.36 | 19.60 | 10,694,910 | +0.21(+1.10%) |
Jun 23, 2014 | 19.48 | 19.51 | 19.28 | 19.39 | 7,694,553 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.41 | 19.46 | 19,032,092 | -0.03(-0.17%) |
Jun 19, 2014 | 19.45 | 19.62 | 19.32 | 19.49 | 16,130,828 | +0.09(+0.47%) |
Jun 18, 2014 | 19.02 | 19.41 | 19.01 | 19.40 | 12,199,513 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.02 | 11,709,150 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,386,056 | +0.07(+0.39%) |
Jun 13, 2014 | 18.61 | 18.91 | 18.50 | 18.83 | 11,667,060 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.69 | 18.35 | 18.61 | 11,216,469 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,087,846 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.78 | 18.61 | 18.64 | 6,954,168 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.96 | 6,003,770 | -0.06(-0.34%) |
Jun 05, 2014 | 18.93 | 19.09 | 18.91 | 19.03 | 6,052,088 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,529,004 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.00 | 18.85 | 18.91 | 10,461,316 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.80 | 18.91 | 7,474,042 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,799,865 | +0.16(+0.84%) |
May 29, 2014 | 18.82 | 18.93 | 18.67 | 18.79 | 7,680,063 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.60 | 18.81 | 9,894,694 | +0.16(+0.86%) |
May 27, 2014 | 18.78 | 18.87 | 18.63 | 18.65 | 9,135,764 | +0.01(+0.07%) |
May 23, 2014 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.58 | 18.66 | 4,230,569 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.53 | 18.60 | 13,052,927 | -0.01(-0.05%) |
May 20, 2014 | 18.29 | 18.65 | 18.20 | 18.61 | 18,567,350 | +0.31(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.28 | 18.29 | 9,002,526 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,416,668 | +0.06(+0.34%) |
May 15, 2014 | 18.66 | 18.83 | 18.59 | 18.60 | 13,776,528 | -0.07(-0.35%) |
May 14, 2014 | 18.51 | 18.78 | 18.51 | 18.66 | 9,746,343 | +0.10(+0.55%) |
May 13, 2014 | 18.57 | 18.66 | 18.49 | 18.56 | 12,526,140 | +0.05(+0.28%) |
May 12, 2014 | 18.77 | 18.78 | 18.48 | 18.51 | 18,814,184 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.72 | 12,840,458 | -0.30(-1.59%) |
May 08, 2014 | 19.14 | 19.19 | 19.01 | 19.02 | 9,105,618 | -0.15(-0.78%) |
May 07, 2014 | 18.91 | 19.18 | 18.89 | 19.17 | 11,208,594 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.90 | 9,464,724 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,017,072 | -0.01(-0.04%) |
May 02, 2014 | 19.23 | 19.24 | 18.83 | 18.93 | 15,529,919 | -0.38(-1.98%) |