Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.39 | 20.39 | 20.19 | 20.19 | 189,605 | -0.33(-1.63%) |
Jul 30, 2014 | 20.53 | 20.55 | 20.43 | 20.53 | 28,578 | -0.10(-0.49%) |
Jul 29, 2014 | 20.72 | 20.73 | 20.60 | 20.63 | 62,084 | -0.12(-0.58%) |
Jul 28, 2014 | 20.70 | 20.75 | 20.63 | 20.75 | 31,284 | +0.01(+0.03%) |
Jul 25, 2014 | 20.84 | 20.84 | 20.66 | 20.74 | 39,432 | -0.09(-0.42%) |
Jul 24, 2014 | 21.02 | 21.02 | 20.81 | 20.83 | 27,844 | +0.01(+0.03%) |
Jul 23, 2014 | 20.82 | 20.84 | 20.77 | 20.82 | 50,392 | +0.04(+0.19%) |
Jul 22, 2014 | 20.80 | 20.80 | 20.76 | 20.78 | 54,326 | +0.07(+0.32%) |
Jul 21, 2014 | 20.61 | 20.73 | 20.57 | 20.71 | 45,613 | +0.06(+0.29%) |
Jul 18, 2014 | 20.61 | 20.72 | 20.55 | 20.65 | 195,111 | +0.17(+0.82%) |
Jul 17, 2014 | 20.73 | 20.74 | 20.49 | 20.49 | 570,246 | -0.31(-1.48%) |
Jul 16, 2014 | 20.94 | 20.94 | 20.75 | 20.80 | 76,043 | +0.09(+0.45%) |
Jul 15, 2014 | 20.82 | 20.82 | 20.63 | 20.70 | 91,111 | -0.12(-0.58%) |
Jul 14, 2014 | 20.81 | 20.86 | 20.80 | 20.82 | 43,375 | +0.19(+0.94%) |
Jul 11, 2014 | 20.60 | 20.63 | 20.57 | 20.63 | 39,006 | +0.05(+0.23%) |
Jul 10, 2014 | 20.99 | 20.99 | 20.47 | 20.58 | 100,044 | -0.26(-1.25%) |
Jul 09, 2014 | 20.73 | 20.85 | 20.73 | 20.84 | 56,610 | +0.03(+0.16%) |
Jul 08, 2014 | 21.16 | 21.16 | 20.77 | 20.81 | 80,035 | -0.19(-0.89%) |
Jul 07, 2014 | 21.12 | 21.12 | 20.97 | 21.00 | 73,953 | -0.16(-0.78%) |
Jul 03, 2014 | 21.14 | 21.16 | 21.16 | 21.16 | 38,124 | +0.02(+0.08%) |
Jul 02, 2014 | 21.32 | 21.32 | 21.09 | 21.14 | 31,399 | -0.03(-0.13%) |
Jul 01, 2014 | 21.16 | 21.18 | 21.06 | 21.17 | 38,611 | +0.11(+0.53%) |
Jun 30, 2014 | 21.21 | 21.21 | 21.03 | 21.06 | 22,315 | -0.04(-0.18%) |
Jun 27, 2014 | 21.04 | 21.10 | 20.98 | 21.10 | 123,895 | +0.04(+0.19%) |
Jun 26, 2014 | 21.07 | 21.08 | 20.94 | 21.06 | 60,557 | +0.02(+0.10%) |
Jun 25, 2014 | 20.93 | 21.04 | 20.90 | 21.04 | 27,395 | -0.01(-0.04%) |
Jun 24, 2014 | 21.17 | 21.17 | 21.00 | 21.04 | 43,944 | -0.15(-0.71%) |
Jun 23, 2014 | 21.22 | 21.22 | 21.11 | 21.20 | 50,847 | +0.04(+0.19%) |
Jun 20, 2014 | 21.25 | 21.25 | 21.11 | 21.16 | 33,174 | -0.06(-0.28%) |
Jun 19, 2014 | 21.29 | 21.29 | 21.19 | 21.21 | 42,623 | +0.10(+0.47%) |
Jun 18, 2014 | 20.98 | 21.13 | 20.93 | 21.12 | 40,936 | +0.25(+1.20%) |
Jun 17, 2014 | 20.85 | 20.87 | 20.79 | 20.87 | 31,952 | -0.05(-0.22%) |
Jun 16, 2014 | 20.92 | 20.94 | 20.85 | 20.91 | 51,887 | +0.04(+0.19%) |
Jun 13, 2014 | 20.95 | 20.95 | 20.85 | 20.87 | 68,575 | +0.05(+0.24%) |
Jun 12, 2014 | 20.94 | 20.94 | 20.80 | 20.82 | 104,780 | +0.00(+0.01%) |
Jun 11, 2014 | 21.25 | 21.25 | 20.81 | 20.82 | 32,862 | -0.07(-0.35%) |
Jun 10, 2014 | 20.92 | 20.92 | 20.83 | 20.89 | 22,969 | -0.03(-0.16%) |
Jun 06, 2014 | 20.84 | 20.93 | 20.84 | 20.93 | 52,042 | +0.11(+0.54%) |
Jun 05, 2014 | 20.75 | 20.81 | 20.67 | 20.81 | 134,926 | +0.16(+0.80%) |
Jun 04, 2014 | 20.63 | 20.66 | 20.59 | 20.65 | 42,284 | -0.01(-0.06%) |
Jun 03, 2014 | 20.69 | 20.69 | 20.63 | 20.66 | 82,786 | -0.11(-0.54%) |
Jun 02, 2014 | 20.93 | 20.93 | 20.71 | 20.77 | 20,853 | +0.03(+0.13%) |
May 30, 2014 | 20.79 | 20.79 | 20.70 | 20.75 | 61,146 | +0.01(+0.03%) |
May 29, 2014 | 20.70 | 20.74 | 20.68 | 20.74 | 28,405 | +0.09(+0.41%) |
May 28, 2014 | 20.66 | 20.69 | 20.60 | 20.66 | 48,629 | -0.05(-0.22%) |
May 27, 2014 | 20.78 | 20.78 | 20.62 | 20.70 | 73,712 | +0.04(+0.19%) |
May 23, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 44,388 | +0.10(+0.51%) |
May 22, 2014 | 20.58 | 20.60 | 20.56 | 20.56 | 34,218 | +0.00(+0.00%) |
May 21, 2014 | 20.54 | 20.57 | 20.47 | 20.56 | 81,100 | +0.13(+0.66%) |
May 20, 2014 | 20.52 | 20.52 | 20.37 | 20.42 | 33,153 | -0.11(-0.53%) |
May 19, 2014 | 20.85 | 20.85 | 20.46 | 20.53 | 45,119 | -0.05(-0.26%) |
May 16, 2014 | 20.58 | 20.58 | 20.47 | 20.58 | 141,741 | +0.09(+0.45%) |
May 15, 2014 | 20.58 | 20.58 | 20.40 | 20.49 | 41,319 | -0.05(-0.26%) |
May 14, 2014 | 20.58 | 20.58 | 20.54 | 20.54 | 75,141 | -0.01(-0.03%) |
May 13, 2014 | 20.61 | 20.61 | 20.54 | 20.55 | 66,847 | -0.03(-0.16%) |
May 12, 2014 | 20.53 | 20.61 | 20.52 | 20.58 | 64,600 | +0.10(+0.47%) |
May 09, 2014 | 20.54 | 20.56 | 20.39 | 20.49 | 40,451 | -0.08(-0.41%) |
May 08, 2014 | 20.52 | 20.66 | 20.52 | 20.57 | 31,249 | +0.09(+0.43%) |
May 07, 2014 | 20.54 | 20.54 | 20.40 | 20.48 | 41,565 | +0.05(+0.26%) |
May 06, 2014 | 20.47 | 20.47 | 20.36 | 20.43 | 59,132 | +0.03(+0.13%) |
May 05, 2014 | 20.35 | 20.42 | 20.25 | 20.41 | 72,028 | -0.01(-0.03%) |
May 02, 2014 | 20.27 | 20.42 | 20.27 | 20.41 | 33,972 | -0.01(-0.06%) |