Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 253 | -0.10(-0.53%) |
Jul 29, 2014 | 19.34 | 19.33 | 19.33 | 19.33 | 4,706 | +0.20(+1.02%) |
Jul 25, 2014 | 19.12 | 19.13 | 19.13 | 19.13 | 6,536 | -0.08(-0.40%) |
Jul 21, 2014 | 19.21 | 19.21 | 19.21 | 19.21 | 522 | +0.26(+1.38%) |
Jul 18, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 2,298 | -0.04(-0.20%) |
Jul 17, 2014 | 19.00 | 19.02 | 18.99 | 18.99 | 11,242 | +0.06(+0.32%) |
Jul 15, 2014 | 18.99 | 18.92 | 18.92 | 18.92 | 15,426 | +0.00(+0.00%) |
Jul 14, 2014 | 18.92 | 18.92 | 18.92 | 18.92 | 31 | +0.00(+0.00%) |
Jul 11, 2014 | 19.01 | 19.01 | 18.92 | 18.92 | 2,886 | +0.00(+0.00%) |
Jul 10, 2014 | 18.86 | 18.92 | 18.77 | 18.92 | 3,682 | +0.00(+0.00%) |
Jul 09, 2014 | 18.92 | 18.92 | 18.92 | 18.92 | 524 | -0.05(-0.28%) |
Jul 08, 2014 | 18.98 | 18.98 | 18.98 | 18.98 | 264 | -0.01(-0.06%) |
Jul 07, 2014 | 18.99 | 18.99 | 18.98 | 18.99 | 1,877 | -0.01(-0.06%) |
Jul 03, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 19.00 | 19.00 | 18.99 | 19.00 | 6,298 | -0.12(-0.64%) |
Jul 01, 2014 | 19.11 | 19.12 | 19.11 | 19.12 | 1,733 | +0.03(+0.15%) |
Jun 30, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 458 | -0.04(-0.19%) |
Jun 27, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 263 | +0.06(+0.31%) |
Jun 26, 2014 | 19.15 | 19.15 | 19.07 | 19.07 | 596 | +0.03(+0.16%) |
Jun 25, 2014 | 19.04 | 19.04 | 19.04 | 19.04 | 131 | +0.09(+0.48%) |
Jun 23, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 3,670 | -0.03(-0.16%) |
Jun 20, 2014 | 18.82 | 18.98 | 18.78 | 18.98 | 2,421 | +0.02(+0.12%) |
Jun 19, 2014 | 18.95 | 18.96 | 18.95 | 18.96 | 473 | +0.01(+0.06%) |
Jun 18, 2014 | 18.89 | 18.99 | 18.89 | 18.94 | 6,685 | +0.05(+0.26%) |
Jun 17, 2014 | 18.95 | 18.95 | 18.89 | 18.89 | 3,015 | -0.14(-0.72%) |
Jun 16, 2014 | 19.02 | 19.03 | 19.01 | 19.03 | 1,324 | +0.03(+0.16%) |
Jun 13, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 40 | +0.00(+0.00%) |
Jun 12, 2014 | 18.93 | 19.00 | 18.93 | 19.00 | 2,936 | +0.07(+0.36%) |
Jun 11, 2014 | 18.93 | 18.93 | 18.93 | 18.93 | 524 | +0.00(+0.00%) |
Jun 10, 2014 | 18.94 | 18.94 | 18.90 | 18.93 | 1,313 | -0.05(-0.28%) |
Jun 06, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 457 | -0.02(-0.10%) |
Jun 05, 2014 | 18.97 | 19.02 | 18.97 | 19.01 | 5,441 | -0.00(-0.02%) |
Jun 04, 2014 | 19.04 | 19.05 | 19.01 | 19.01 | 1,310 | +0.00(+0.00%) |
Jun 03, 2014 | 19.14 | 19.14 | 18.97 | 19.01 | 4,444 | -0.01(-0.04%) |
May 30, 2014 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.04(-0.20%) |
May 28, 2014 | 19.15 | 19.05 | 19.05 | 19.05 | 3,943 | +0.04(+0.20%) |
May 27, 2014 | 19.09 | 19.09 | 19.01 | 19.02 | 9,071 | +0.02(+0.08%) |
May 22, 2014 | 19.08 | 19.00 | 19.00 | 19.00 | 920 | -0.06(-0.31%) |
May 21, 2014 | 19.07 | 19.07 | 19.06 | 19.06 | 788 | +0.04(+0.19%) |
May 20, 2014 | 19.02 | 19.09 | 19.02 | 19.02 | 967 | -0.12(-0.63%) |
May 19, 2014 | 19.13 | 19.15 | 19.13 | 19.15 | 2,464 | +0.02(+0.08%) |
May 16, 2014 | 19.14 | 19.15 | 19.12 | 19.13 | 953 | +0.06(+0.31%) |
May 15, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 98 | +0.00(+0.00%) |
May 14, 2014 | 19.08 | 19.08 | 18.94 | 19.07 | 19,108 | +0.10(+0.54%) |
May 13, 2014 | 18.86 | 18.98 | 18.86 | 18.97 | 2,316 | +0.06(+0.34%) |
May 12, 2014 | 18.77 | 18.90 | 18.77 | 18.90 | 3,570 | +0.07(+0.38%) |
May 09, 2014 | 18.95 | 18.95 | 18.77 | 18.83 | 8,210 | +0.06(+0.30%) |
May 08, 2014 | 18.73 | 18.83 | 18.73 | 18.77 | 19,527 | -0.01(-0.04%) |
May 07, 2014 | 18.83 | 18.83 | 18.78 | 18.78 | 3,812 | +0.05(+0.28%) |
May 06, 2014 | 18.73 | 18.76 | 18.71 | 18.73 | 6,878 | +0.05(+0.27%) |
May 05, 2014 | 18.73 | 18.73 | 18.67 | 18.68 | 3,026 | -0.03(-0.15%) |
May 02, 2014 | 18.71 | 18.71 | 18.70 | 18.70 | 2,366 | -0.04(-0.20%) |