Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.53 | 19.80 | 19.29 | 19.49 | 7,749,744 | -0.08(-0.42%) |
Jul 30, 2014 | 19.94 | 20.04 | 19.55 | 19.57 | 5,756,860 | -0.34(-1.69%) |
Jul 29, 2014 | 20.16 | 20.16 | 19.90 | 19.91 | 3,477,501 | -0.20(-1.00%) |
Jul 28, 2014 | 19.75 | 20.14 | 19.72 | 20.11 | 4,852,417 | +0.36(+1.82%) |
Jul 25, 2014 | 19.94 | 20.04 | 19.71 | 19.75 | 3,370,739 | -0.21(-1.04%) |
Jul 24, 2014 | 19.90 | 19.98 | 19.79 | 19.95 | 3,817,370 | +0.06(+0.33%) |
Jul 23, 2014 | 19.89 | 19.95 | 19.82 | 19.89 | 4,105,767 | +0.02(+0.09%) |
Jul 22, 2014 | 19.98 | 20.03 | 19.85 | 19.87 | 4,649,001 | -0.08(-0.38%) |
Jul 21, 2014 | 19.87 | 19.97 | 19.76 | 19.95 | 7,090,411 | -0.04(-0.21%) |
Jul 18, 2014 | 19.77 | 20.04 | 19.67 | 19.99 | 6,758,191 | +0.30(+1.53%) |
Jul 17, 2014 | 19.84 | 19.88 | 19.68 | 19.69 | 5,022,001 | -0.19(-0.95%) |
Jul 16, 2014 | 19.84 | 19.94 | 19.73 | 19.88 | 4,949,439 | +0.07(+0.36%) |
Jul 15, 2014 | 19.71 | 19.88 | 19.69 | 19.81 | 5,392,565 | +0.09(+0.45%) |
Jul 14, 2014 | 20.03 | 20.04 | 19.71 | 19.72 | 6,766,351 | -0.27(-1.33%) |
Jul 11, 2014 | 20.20 | 20.27 | 19.91 | 19.98 | 6,341,455 | -0.24(-1.20%) |
Jul 10, 2014 | 20.09 | 20.27 | 20.08 | 20.23 | 3,696,913 | +0.14(+0.71%) |
Jul 09, 2014 | 20.21 | 20.25 | 19.97 | 20.08 | 6,767,354 | -0.07(-0.35%) |
Jul 08, 2014 | 20.07 | 20.21 | 20.04 | 20.16 | 6,019,579 | +0.02(+0.12%) |
Jul 07, 2014 | 20.08 | 20.24 | 20.02 | 20.13 | 4,670,006 | +0.03(+0.15%) |
Jul 03, 2014 | 20.24 | 20.10 | 20.10 | 20.10 | 4,475,526 | -0.18(-0.87%) |
Jul 02, 2014 | 20.72 | 20.73 | 20.18 | 20.28 | 6,832,359 | -0.49(-2.36%) |
Jul 01, 2014 | 20.98 | 20.98 | 20.76 | 20.77 | 5,950,657 | -0.22(-1.04%) |
Jun 30, 2014 | 20.83 | 21.01 | 20.68 | 20.99 | 7,399,714 | +0.20(+0.97%) |
Jun 27, 2014 | 20.53 | 20.79 | 20.44 | 20.79 | 10,006,061 | +0.25(+1.24%) |
Jun 26, 2014 | 20.43 | 20.55 | 20.36 | 20.53 | 5,782,718 | +0.12(+0.58%) |
Jun 25, 2014 | 20.35 | 20.47 | 20.23 | 20.42 | 5,995,466 | +0.03(+0.14%) |
Jun 24, 2014 | 20.32 | 20.50 | 20.31 | 20.39 | 5,516,091 | +0.02(+0.12%) |
Jun 23, 2014 | 20.42 | 20.50 | 20.23 | 20.36 | 5,296,060 | -0.09(-0.43%) |
Jun 20, 2014 | 20.58 | 20.63 | 20.43 | 20.45 | 5,923,366 | -0.09(-0.46%) |
Jun 19, 2014 | 20.24 | 20.70 | 20.24 | 20.55 | 6,715,484 | +0.05(+0.26%) |
Jun 18, 2014 | 20.10 | 20.51 | 20.08 | 20.49 | 8,067,356 | +0.40(+1.97%) |
Jun 17, 2014 | 20.17 | 20.27 | 20.08 | 20.10 | 6,637,604 | -0.15(-0.73%) |
Jun 16, 2014 | 20.06 | 20.43 | 20.04 | 20.24 | 7,944,981 | +0.14(+0.71%) |
Jun 13, 2014 | 19.86 | 20.20 | 19.75 | 20.10 | 9,434,863 | +0.30(+1.52%) |
Jun 12, 2014 | 19.96 | 19.98 | 19.59 | 19.80 | 11,857,091 | -0.12(-0.59%) |
Jun 11, 2014 | 20.46 | 20.47 | 19.90 | 19.92 | 15,424,014 | -0.57(-2.80%) |
Jun 10, 2014 | 20.66 | 20.78 | 20.48 | 20.49 | 13,340,998 | +0.02(+0.09%) |
Jun 06, 2014 | 20.42 | 20.54 | 20.40 | 20.47 | 7,011,783 | +0.07(+0.35%) |
Jun 05, 2014 | 20.37 | 20.50 | 20.31 | 20.40 | 6,774,940 | +0.03(+0.14%) |
Jun 04, 2014 | 20.37 | 20.43 | 20.27 | 20.37 | 4,068,583 | -0.08(-0.37%) |
Jun 03, 2014 | 20.27 | 20.60 | 20.24 | 20.45 | 7,913,992 | +0.12(+0.60%) |
Jun 02, 2014 | 20.45 | 20.49 | 20.29 | 20.33 | 4,504,954 | -0.18(-0.88%) |
May 30, 2014 | 20.31 | 20.52 | 20.29 | 20.51 | 7,623,233 | +0.18(+0.89%) |
May 29, 2014 | 20.33 | 20.38 | 20.11 | 20.33 | 7,157,670 | +0.08(+0.40%) |
May 28, 2014 | 20.05 | 20.26 | 19.93 | 20.24 | 10,004,081 | +0.18(+0.87%) |
May 27, 2014 | 19.88 | 20.14 | 19.84 | 20.07 | 14,785,645 | +0.56(+2.88%) |
May 23, 2014 | 19.60 | 19.51 | 19.51 | 19.51 | 6,814,783 | -0.07(-0.34%) |
May 22, 2014 | 19.53 | 19.68 | 19.50 | 19.58 | 4,268,280 | +0.10(+0.53%) |
May 21, 2014 | 19.48 | 19.51 | 19.37 | 19.47 | 5,624,461 | +0.03(+0.15%) |
May 20, 2014 | 19.62 | 19.74 | 19.41 | 19.44 | 6,144,379 | -0.18(-0.92%) |
May 19, 2014 | 19.94 | 19.95 | 19.50 | 19.62 | 10,187,267 | -0.33(-1.64%) |
May 16, 2014 | 19.76 | 19.96 | 19.64 | 19.95 | 12,256,015 | +0.22(+1.10%) |
May 15, 2014 | 19.64 | 19.75 | 19.61 | 19.74 | 8,457,224 | +0.13(+0.66%) |
May 14, 2014 | 19.54 | 19.67 | 19.44 | 19.61 | 6,284,502 | +0.09(+0.48%) |
May 13, 2014 | 19.39 | 19.52 | 19.34 | 19.51 | 7,407,360 | +0.16(+0.85%) |
May 12, 2014 | 19.72 | 19.72 | 19.29 | 19.35 | 6,880,010 | -0.30(-1.55%) |
May 09, 2014 | 19.96 | 19.99 | 19.61 | 19.65 | 7,028,181 | -0.26(-1.29%) |
May 08, 2014 | 20.20 | 20.20 | 19.87 | 19.91 | 5,822,488 | -0.25(-1.25%) |
May 07, 2014 | 20.02 | 20.24 | 19.93 | 20.16 | 11,748,367 | +0.18(+0.88%) |
May 06, 2014 | 19.98 | 20.13 | 19.87 | 19.99 | 9,561,914 | -0.09(-0.47%) |
May 05, 2014 | 19.76 | 20.09 | 19.73 | 20.08 | 8,146,461 | +0.33(+1.66%) |
May 02, 2014 | 19.84 | 20.12 | 19.70 | 19.75 | 11,200,979 | -0.24(-1.20%) |