Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.24 | 20.24 | 19.99 | 20.05 | 687,108 | -0.37(-1.81%) |
Jul 30, 2014 | 20.56 | 20.59 | 20.32 | 20.42 | 186,938 | -0.09(-0.45%) |
Jul 29, 2014 | 20.69 | 20.70 | 20.51 | 20.51 | 202,931 | -0.19(-0.92%) |
Jul 28, 2014 | 20.63 | 20.70 | 20.54 | 20.70 | 285,884 | +0.12(+0.59%) |
Jul 25, 2014 | 20.62 | 20.62 | 20.51 | 20.58 | 212,343 | -0.08(-0.37%) |
Jul 24, 2014 | 20.64 | 20.69 | 20.61 | 20.65 | 242,887 | +0.08(+0.37%) |
Jul 23, 2014 | 20.59 | 20.60 | 20.53 | 20.58 | 236,129 | +0.02(+0.11%) |
Jul 22, 2014 | 20.47 | 20.57 | 20.46 | 20.56 | 185,288 | +0.20(+1.01%) |
Jul 21, 2014 | 20.24 | 20.38 | 20.18 | 20.35 | 138,354 | +0.08(+0.37%) |
Jul 18, 2014 | 20.18 | 20.30 | 20.18 | 20.27 | 255,954 | +0.30(+1.48%) |
Jul 17, 2014 | 20.20 | 20.22 | 19.94 | 19.98 | 412,047 | -0.36(-1.75%) |
Jul 16, 2014 | 20.33 | 20.40 | 20.32 | 20.34 | 224,153 | +0.04(+0.19%) |
Jul 15, 2014 | 20.33 | 20.34 | 20.21 | 20.30 | 398,743 | -0.02(-0.07%) |
Jul 14, 2014 | 20.22 | 20.31 | 20.21 | 20.31 | 364,027 | +0.15(+0.75%) |
Jul 11, 2014 | 20.13 | 20.18 | 20.05 | 20.16 | 349,790 | +0.03(+0.15%) |
Jul 10, 2014 | 19.94 | 20.14 | 19.90 | 20.13 | 295,348 | -0.08(-0.38%) |
Jul 09, 2014 | 20.09 | 20.22 | 20.09 | 20.21 | 206,392 | +0.10(+0.49%) |
Jul 08, 2014 | 20.23 | 20.23 | 20.08 | 20.11 | 346,121 | -0.07(-0.34%) |
Jul 07, 2014 | 20.14 | 20.18 | 20.12 | 20.18 | 444,944 | +0.04(+0.19%) |
Jul 03, 2014 | 20.01 | 20.14 | 20.14 | 20.14 | 287,516 | +0.13(+0.64%) |
Jul 02, 2014 | 19.94 | 20.02 | 19.93 | 20.01 | 426,266 | +0.09(+0.46%) |
Jul 01, 2014 | 19.88 | 19.93 | 19.83 | 19.92 | 1,544,273 | +0.18(+0.92%) |
Jun 30, 2014 | 19.79 | 19.81 | 19.72 | 19.74 | 196,616 | -0.05(-0.23%) |
Jun 27, 2014 | 19.74 | 19.79 | 19.68 | 19.78 | 313,858 | +0.05(+0.27%) |
Jun 26, 2014 | 19.75 | 19.75 | 19.67 | 19.73 | 194,731 | +0.00(+0.00%) |
Jun 25, 2014 | 19.71 | 19.73 | 19.65 | 19.73 | 242,192 | +0.07(+0.35%) |
Jun 24, 2014 | 19.74 | 19.82 | 19.62 | 19.66 | 484,447 | -0.03(-0.15%) |
Jun 23, 2014 | 19.74 | 19.74 | 19.62 | 19.69 | 380,283 | -0.05(-0.23%) |
Jun 20, 2014 | 19.71 | 19.74 | 19.67 | 19.74 | 303,277 | -0.01(-0.04%) |
Jun 19, 2014 | 19.80 | 19.80 | 19.69 | 19.74 | 227,092 | -0.06(-0.33%) |
Jun 18, 2014 | 19.59 | 19.81 | 19.54 | 19.81 | 296,249 | +0.21(+1.06%) |
Jun 17, 2014 | 19.57 | 19.62 | 19.54 | 19.60 | 257,112 | -0.01(-0.04%) |
Jun 16, 2014 | 19.64 | 19.73 | 19.56 | 19.61 | 267,173 | -0.12(-0.61%) |
Jun 13, 2014 | 19.67 | 19.73 | 19.62 | 19.73 | 163,415 | +0.07(+0.35%) |
Jun 12, 2014 | 19.79 | 19.81 | 19.63 | 19.66 | 477,426 | -0.08(-0.38%) |
Jun 11, 2014 | 19.74 | 19.77 | 19.71 | 19.74 | 1,175,896 | -0.08(-0.38%) |
Jun 10, 2014 | 19.76 | 19.81 | 19.71 | 19.81 | 292,053 | +0.19(+0.97%) |
Jun 06, 2014 | 19.56 | 19.67 | 19.52 | 19.62 | 260,581 | +0.20(+1.05%) |
Jun 05, 2014 | 19.37 | 19.46 | 19.33 | 19.42 | 269,107 | +0.19(+0.99%) |
Jun 04, 2014 | 19.29 | 19.29 | 19.18 | 19.23 | 374,945 | -0.11(-0.59%) |
Jun 03, 2014 | 19.22 | 19.39 | 19.22 | 19.34 | 291,453 | +0.10(+0.51%) |
Jun 02, 2014 | 19.20 | 19.28 | 19.18 | 19.24 | 769,685 | +0.19(+0.99%) |
May 30, 2014 | 19.37 | 19.40 | 19.04 | 19.05 | 2,173,865 | -0.36(-1.86%) |
May 29, 2014 | 19.42 | 19.45 | 19.37 | 19.41 | 335,074 | +0.07(+0.34%) |
May 28, 2014 | 19.40 | 19.40 | 19.29 | 19.35 | 660,070 | +0.04(+0.20%) |
May 27, 2014 | 19.42 | 19.42 | 19.27 | 19.31 | 332,805 | -0.14(-0.74%) |
May 23, 2014 | 19.43 | 19.46 | 19.46 | 19.46 | 248,345 | +0.04(+0.21%) |
May 22, 2014 | 19.37 | 19.44 | 19.37 | 19.41 | 146,477 | +0.15(+0.77%) |
May 21, 2014 | 19.26 | 19.32 | 19.25 | 19.27 | 209,474 | +0.09(+0.49%) |
May 20, 2014 | 19.27 | 19.30 | 19.13 | 19.17 | 268,193 | -0.17(-0.88%) |
May 19, 2014 | 19.35 | 19.37 | 19.31 | 19.34 | 345,411 | -0.02(-0.08%) |
May 16, 2014 | 19.20 | 19.40 | 19.19 | 19.36 | 1,965,033 | +0.27(+1.44%) |
May 15, 2014 | 19.24 | 19.24 | 19.02 | 19.08 | 280,015 | -0.18(-0.94%) |
May 14, 2014 | 19.19 | 19.31 | 19.18 | 19.26 | 225,614 | +0.14(+0.74%) |
May 13, 2014 | 19.08 | 19.20 | 19.07 | 19.12 | 472,374 | +0.08(+0.44%) |
May 12, 2014 | 19.00 | 19.07 | 18.94 | 19.04 | 248,948 | +0.27(+1.41%) |
May 09, 2014 | 18.80 | 18.87 | 18.71 | 18.77 | 543,046 | -0.03(-0.16%) |
May 08, 2014 | 18.86 | 18.93 | 18.78 | 18.80 | 152,974 | -0.02(-0.12%) |
May 07, 2014 | 18.71 | 18.83 | 18.62 | 18.83 | 210,362 | +0.12(+0.65%) |
May 06, 2014 | 18.63 | 18.79 | 18.61 | 18.71 | 219,141 | +0.15(+0.82%) |
May 05, 2014 | 18.60 | 18.67 | 18.54 | 18.55 | 723,431 | -0.17(-0.93%) |
May 02, 2014 | 18.64 | 18.78 | 18.59 | 18.73 | 300,375 | +0.10(+0.53%) |