Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.38 | 18.38 | 17.92 | 18.02 | 11,404,000 | -0.48(-2.61%) |
Jul 30, 2014 | 19.13 | 19.19 | 18.26 | 18.50 | 13,361,600 | -0.19(-1.02%) |
Jul 29, 2014 | 18.88 | 18.88 | 18.52 | 18.70 | 6,202,400 | -0.19(-1.01%) |
Jul 28, 2014 | 18.57 | 18.95 | 18.56 | 18.89 | 10,921,600 | +0.33(+1.79%) |
Jul 25, 2014 | 18.39 | 18.82 | 18.05 | 18.55 | 24,941,600 | -1.36(-6.82%) |
Jul 24, 2014 | 19.98 | 20.17 | 19.89 | 19.91 | 7,598,400 | -0.07(-0.36%) |
Jul 23, 2014 | 20.02 | 20.09 | 19.84 | 19.98 | 5,792,000 | -0.01(-0.06%) |
Jul 22, 2014 | 20.29 | 20.50 | 19.68 | 20.00 | 12,560,000 | +1.10(+5.82%) |
Jul 21, 2014 | 19.25 | 19.27 | 18.84 | 18.89 | 12,756,000 | -0.46(-2.38%) |
Jul 18, 2014 | 19.47 | 19.60 | 19.25 | 19.36 | 9,107,200 | -0.14(-0.72%) |
Jul 17, 2014 | 18.95 | 19.85 | 18.90 | 19.50 | 6,148,800 | +0.39(+2.07%) |
Jul 16, 2014 | 19.43 | 19.49 | 19.10 | 19.10 | 4,640,000 | -0.17(-0.90%) |
Jul 15, 2014 | 19.22 | 19.37 | 19.17 | 19.27 | 4,112,800 | -0.00(-0.01%) |
Jul 14, 2014 | 19.37 | 19.70 | 19.25 | 19.27 | 4,144,000 | +0.13(+0.71%) |
Jul 11, 2014 | 19.26 | 19.34 | 18.94 | 19.14 | 6,689,600 | -0.14(-0.71%) |
Jul 10, 2014 | 19.09 | 19.47 | 19.02 | 19.28 | 5,506,400 | +0.12(+0.64%) |
Jul 09, 2014 | 19.31 | 19.44 | 19.05 | 19.16 | 5,520,800 | -0.08(-0.44%) |
Jul 08, 2014 | 19.68 | 19.68 | 19.24 | 19.24 | 4,428,000 | -0.47(-2.37%) |
Jul 07, 2014 | 20.00 | 20.09 | 19.64 | 19.71 | 6,992,800 | -0.39(-1.95%) |
Jul 03, 2014 | 19.93 | 20.21 | 19.82 | 20.10 | 8,718,400 | +0.19(+0.97%) |
Jul 02, 2014 | 19.57 | 19.93 | 19.29 | 19.91 | 8,724,000 | +0.43(+2.23%) |
Jul 01, 2014 | 18.95 | 19.55 | 18.95 | 19.47 | 5,101,600 | +0.57(+3.02%) |
Jun 30, 2014 | 18.65 | 18.95 | 18.62 | 18.90 | 4,997,600 | +0.20(+1.08%) |
Jun 27, 2014 | 18.69 | 18.76 | 18.37 | 18.70 | 37,976,000 | -0.01(-0.04%) |
Jun 26, 2014 | 18.80 | 18.80 | 18.54 | 18.71 | 2,953,600 | +0.02(+0.13%) |
Jun 25, 2014 | 18.42 | 18.70 | 18.25 | 18.68 | 5,549,600 | +0.27(+1.45%) |
Jun 24, 2014 | 19.07 | 19.07 | 18.40 | 18.41 | 6,124,800 | -0.64(-3.38%) |
Jun 23, 2014 | 19.11 | 19.15 | 18.95 | 19.06 | 4,207,200 | +0.00(+0.03%) |
Jun 20, 2014 | 19.14 | 19.21 | 18.75 | 19.05 | 7,244,000 | -0.09(-0.46%) |
Jun 19, 2014 | 19.38 | 19.42 | 19.10 | 19.14 | 5,558,400 | -0.09(-0.48%) |
Jun 18, 2014 | 18.94 | 19.25 | 18.84 | 19.23 | 5,491,200 | +0.25(+1.32%) |
Jun 17, 2014 | 18.91 | 19.05 | 18.65 | 18.98 | 4,368,000 | +0.20(+1.04%) |
Jun 16, 2014 | 18.56 | 18.80 | 18.34 | 18.79 | 6,677,600 | +0.26(+1.39%) |
Jun 13, 2014 | 18.76 | 18.95 | 18.30 | 18.53 | 4,317,600 | -0.25(-1.30%) |
Jun 12, 2014 | 18.62 | 18.82 | 18.43 | 18.78 | 4,272,000 | +0.21(+1.16%) |
Jun 11, 2014 | 18.46 | 18.66 | 18.42 | 18.56 | 4,115,200 | +0.07(+0.35%) |
Jun 10, 2014 | 18.39 | 18.51 | 18.20 | 18.50 | 5,436,800 | -0.08(-0.40%) |
Jun 06, 2014 | 18.46 | 18.76 | 18.36 | 18.57 | 5,806,400 | +0.23(+1.27%) |
Jun 05, 2014 | 17.80 | 18.53 | 17.80 | 18.34 | 3,752,800 | +0.06(+0.31%) |
Jun 04, 2014 | 18.12 | 18.34 | 17.97 | 18.28 | 3,788,000 | +0.18(+1.02%) |
Jun 03, 2014 | 17.91 | 18.35 | 17.91 | 18.10 | 10,802,400 | -0.82(-4.36%) |
Jun 02, 2014 | 18.68 | 18.98 | 18.66 | 18.92 | 5,721,600 | +0.29(+1.57%) |
May 30, 2014 | 18.51 | 18.66 | 18.45 | 18.63 | 5,254,400 | +0.19(+1.04%) |
May 29, 2014 | 18.31 | 18.44 | 18.10 | 18.44 | 5,437,600 | +0.13(+0.71%) |
May 28, 2014 | 18.52 | 18.65 | 18.05 | 18.31 | 4,473,600 | -0.20(-1.07%) |
May 27, 2014 | 17.89 | 18.52 | 17.80 | 18.50 | 12,010,400 | +0.75(+4.25%) |
May 23, 2014 | 17.85 | 18.00 | 17.72 | 17.75 | 3,401,600 | -0.05(-0.27%) |
May 22, 2014 | 17.75 | 17.87 | 17.50 | 17.80 | 4,019,200 | +0.04(+0.20%) |
May 21, 2014 | 17.71 | 17.93 | 17.68 | 17.76 | 3,902,400 | +0.06(+0.37%) |
May 20, 2014 | 17.69 | 17.89 | 17.50 | 17.70 | 5,261,600 | -0.02(-0.13%) |
May 19, 2014 | 17.50 | 17.82 | 17.48 | 17.72 | 3,552,800 | +0.20(+1.16%) |
May 16, 2014 | 17.57 | 17.62 | 17.21 | 17.52 | 3,664,000 | -0.09(-0.48%) |
May 15, 2014 | 17.38 | 17.63 | 17.04 | 17.60 | 3,963,200 | +0.15(+0.86%) |
May 14, 2014 | 17.61 | 17.61 | 17.40 | 17.45 | 3,348,000 | -0.14(-0.80%) |
May 13, 2014 | 17.70 | 17.82 | 17.57 | 17.59 | 3,702,400 | -0.14(-0.82%) |
May 12, 2014 | 17.48 | 17.76 | 17.39 | 17.74 | 5,277,600 | +0.43(+2.47%) |
May 09, 2014 | 16.82 | 17.35 | 16.82 | 17.31 | 3,659,200 | +0.36(+2.14%) |
May 08, 2014 | 17.05 | 17.26 | 16.92 | 16.95 | 3,536,000 | -0.19(-1.12%) |
May 07, 2014 | 16.84 | 17.16 | 16.61 | 17.14 | 5,039,200 | +0.27(+1.57%) |
May 06, 2014 | 16.89 | 17.00 | 16.75 | 16.88 | 4,454,400 | +0.00(+0.00%) |
May 05, 2014 | 16.47 | 16.93 | 16.30 | 16.88 | 4,232,800 | +0.30(+1.78%) |
May 02, 2014 | 16.55 | 16.78 | 16.50 | 16.58 | 3,220,000 | +0.08(+0.47%) |