Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.11 | 20.27 | 19.89 | 19.89 | 1,068,116 | -0.42(-2.06%) |
Jul 30, 2014 | 20.52 | 20.56 | 20.26 | 20.30 | 750,400 | -0.12(-0.57%) |
Jul 29, 2014 | 20.22 | 20.68 | 20.22 | 20.42 | 1,689,439 | +0.34(+1.71%) |
Jul 28, 2014 | 20.22 | 20.30 | 20.03 | 20.08 | 700,200 | -0.12(-0.58%) |
Jul 25, 2014 | 20.14 | 20.30 | 20.04 | 20.19 | 1,266,971 | -0.10(-0.47%) |
Jul 24, 2014 | 20.05 | 20.43 | 19.84 | 20.29 | 1,774,483 | -0.35(-1.70%) |
Jul 23, 2014 | 20.61 | 20.68 | 20.35 | 20.64 | 1,444,921 | -0.04(-0.21%) |
Jul 22, 2014 | 20.40 | 20.71 | 20.28 | 20.69 | 822,569 | +0.33(+1.62%) |
Jul 21, 2014 | 20.37 | 20.39 | 20.22 | 20.36 | 544,302 | +0.10(+0.51%) |
Jul 18, 2014 | 19.74 | 20.29 | 19.65 | 20.25 | 782,578 | +0.49(+2.48%) |
Jul 17, 2014 | 20.11 | 20.23 | 19.75 | 19.76 | 1,735,103 | -0.46(-2.28%) |
Jul 16, 2014 | 20.49 | 20.49 | 20.11 | 20.22 | 1,072,460 | -0.17(-0.83%) |
Jul 15, 2014 | 20.41 | 20.59 | 20.35 | 20.39 | 683,280 | -0.10(-0.47%) |
Jul 14, 2014 | 20.51 | 20.62 | 20.38 | 20.49 | 917,927 | +0.12(+0.61%) |
Jul 11, 2014 | 20.15 | 20.42 | 20.08 | 20.36 | 657,742 | +0.15(+0.76%) |
Jul 10, 2014 | 19.92 | 20.32 | 19.79 | 20.21 | 1,120,407 | -0.22(-1.08%) |
Jul 09, 2014 | 20.57 | 20.67 | 20.41 | 20.43 | 1,164,605 | -0.08(-0.39%) |
Jul 08, 2014 | 20.44 | 20.58 | 20.36 | 20.51 | 992,782 | +0.04(+0.21%) |
Jul 07, 2014 | 20.82 | 20.85 | 20.43 | 20.47 | 749,679 | -0.35(-1.69%) |
Jul 03, 2014 | 20.77 | 20.82 | 20.82 | 20.82 | 340,641 | +0.15(+0.74%) |
Jul 02, 2014 | 20.82 | 20.85 | 20.60 | 20.66 | 490,047 | -0.14(-0.67%) |
Jul 01, 2014 | 20.46 | 20.96 | 20.44 | 20.80 | 1,404,010 | +0.44(+2.16%) |
Jun 30, 2014 | 20.15 | 20.52 | 20.05 | 20.36 | 1,398,516 | +0.14(+0.69%) |
Jun 27, 2014 | 20.11 | 20.44 | 20.01 | 20.22 | 1,469,030 | -0.01(-0.04%) |
Jun 26, 2014 | 20.49 | 20.49 | 20.21 | 20.23 | 598,516 | -0.21(-1.04%) |
Jun 25, 2014 | 20.44 | 20.59 | 20.35 | 20.44 | 897,749 | -0.06(-0.29%) |
Jun 24, 2014 | 20.66 | 20.85 | 20.48 | 20.50 | 908,084 | -0.18(-0.89%) |
Jun 23, 2014 | 20.60 | 20.71 | 20.55 | 20.69 | 566,242 | +0.08(+0.39%) |
Jun 20, 2014 | 20.77 | 20.81 | 20.59 | 20.60 | 1,118,697 | -0.12(-0.57%) |
Jun 19, 2014 | 20.95 | 20.96 | 20.70 | 20.72 | 417,834 | -0.22(-1.05%) |
Jun 18, 2014 | 21.01 | 21.01 | 20.78 | 20.94 | 489,734 | -0.03(-0.14%) |
Jun 17, 2014 | 20.63 | 21.19 | 20.54 | 20.97 | 1,303,467 | +0.31(+1.49%) |
Jun 16, 2014 | 20.60 | 20.66 | 20.49 | 20.66 | 649,142 | +0.06(+0.28%) |
Jun 13, 2014 | 20.66 | 20.71 | 20.49 | 20.60 | 514,308 | +0.01(+0.04%) |
Jun 12, 2014 | 20.45 | 20.63 | 20.41 | 20.60 | 789,440 | +0.15(+0.75%) |
Jun 11, 2014 | 20.52 | 20.70 | 20.38 | 20.44 | 420,733 | -0.12(-0.57%) |
Jun 10, 2014 | 20.55 | 20.61 | 20.47 | 20.56 | 395,433 | +0.01(+0.07%) |
Jun 06, 2014 | 20.48 | 20.58 | 20.44 | 20.55 | 819,123 | +0.18(+0.90%) |
Jun 05, 2014 | 20.06 | 20.43 | 19.92 | 20.36 | 666,189 | +0.29(+1.46%) |
Jun 04, 2014 | 19.78 | 20.10 | 19.76 | 20.07 | 790,926 | +0.27(+1.36%) |
Jun 03, 2014 | 20.10 | 20.10 | 19.65 | 19.80 | 1,483,461 | -0.28(-1.37%) |
Jun 02, 2014 | 20.31 | 20.37 | 19.78 | 20.08 | 740,361 | -0.28(-1.36%) |
May 30, 2014 | 20.55 | 20.75 | 20.26 | 20.35 | 1,285,344 | -0.14(-0.67%) |
May 29, 2014 | 20.40 | 20.83 | 20.29 | 20.49 | 2,958,096 | +0.15(+0.71%) |
May 28, 2014 | 20.14 | 20.37 | 19.98 | 20.35 | 860,319 | +0.23(+1.12%) |
May 27, 2014 | 20.11 | 20.19 | 19.98 | 20.12 | 806,693 | +0.15(+0.73%) |
May 23, 2014 | 19.97 | 19.98 | 19.98 | 19.98 | 810,054 | -0.13(-0.65%) |
May 22, 2014 | 19.98 | 20.18 | 19.98 | 20.11 | 353,048 | +0.13(+0.65%) |
May 21, 2014 | 20.11 | 20.18 | 19.95 | 19.98 | 747,433 | -0.10(-0.51%) |
May 20, 2014 | 20.00 | 20.10 | 19.86 | 20.08 | 1,383,879 | +0.01(+0.07%) |
May 19, 2014 | 20.11 | 20.33 | 19.99 | 20.06 | 572,769 | -0.07(-0.36%) |
May 16, 2014 | 20.06 | 20.16 | 19.90 | 20.14 | 1,060,858 | +0.12(+0.58%) |
May 15, 2014 | 19.90 | 20.06 | 19.72 | 20.02 | 1,529,765 | +0.04(+0.18%) |
May 14, 2014 | 20.03 | 20.15 | 19.81 | 19.98 | 916,418 | -0.04(-0.22%) |
May 13, 2014 | 20.21 | 20.27 | 19.95 | 20.03 | 699,275 | -0.17(-0.83%) |
May 12, 2014 | 19.99 | 20.36 | 19.90 | 20.19 | 941,389 | +0.33(+1.68%) |
May 09, 2014 | 19.65 | 19.98 | 19.65 | 19.86 | 705,006 | +0.15(+0.74%) |
May 08, 2014 | 19.76 | 20.06 | 19.65 | 19.71 | 887,514 | -0.06(-0.29%) |
May 07, 2014 | 19.69 | 19.87 | 19.50 | 19.77 | 681,510 | +0.17(+0.85%) |
May 06, 2014 | 19.55 | 19.76 | 19.46 | 19.60 | 1,842,408 | -0.04(-0.22%) |
May 05, 2014 | 19.56 | 19.67 | 19.36 | 19.65 | 927,322 | +0.01(+0.04%) |
May 02, 2014 | 19.39 | 19.72 | 19.34 | 19.64 | 1,161,582 | +0.31(+1.62%) |