Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.05 | 19.06 | 18.90 | 18.93 | 147,519 | -0.29(-1.51%) |
Jul 30, 2014 | 19.25 | 19.31 | 19.17 | 19.22 | 94,066 | +0.03(+0.14%) |
Jul 29, 2014 | 19.29 | 19.29 | 19.17 | 19.19 | 201,926 | -0.01(-0.07%) |
Jul 28, 2014 | 19.15 | 19.22 | 19.09 | 19.20 | 70,007 | -0.01(-0.04%) |
Jul 25, 2014 | 19.25 | 19.25 | 19.15 | 19.21 | 47,913 | -0.06(-0.32%) |
Jul 24, 2014 | 19.29 | 19.30 | 19.24 | 19.27 | 64,431 | +0.06(+0.32%) |
Jul 23, 2014 | 19.20 | 19.22 | 19.16 | 19.21 | 185,942 | +0.05(+0.25%) |
Jul 22, 2014 | 19.14 | 19.19 | 19.13 | 19.16 | 134,108 | +0.12(+0.65%) |
Jul 21, 2014 | 19.00 | 19.05 | 18.94 | 19.04 | 168,949 | -0.06(-0.33%) |
Jul 18, 2014 | 19.05 | 19.11 | 19.00 | 19.10 | 105,343 | +0.15(+0.77%) |
Jul 17, 2014 | 19.07 | 19.16 | 18.91 | 18.95 | 63,393 | -0.25(-1.29%) |
Jul 16, 2014 | 19.24 | 19.24 | 19.15 | 19.20 | 102,158 | +0.15(+0.79%) |
Jul 15, 2014 | 19.10 | 19.10 | 18.96 | 19.05 | 158,850 | -0.02(-0.11%) |
Jul 14, 2014 | 19.11 | 19.11 | 19.06 | 19.07 | 71,567 | +0.15(+0.77%) |
Jul 11, 2014 | 18.88 | 18.93 | 18.80 | 18.93 | 126,862 | +0.03(+0.18%) |
Jul 10, 2014 | 18.76 | 18.91 | 18.75 | 18.89 | 101,895 | -0.21(-1.09%) |
Jul 09, 2014 | 19.07 | 19.11 | 19.02 | 19.10 | 105,775 | +0.05(+0.25%) |
Jul 08, 2014 | 19.16 | 19.17 | 19.00 | 19.05 | 38,426 | -0.23(-1.18%) |
Jul 07, 2014 | 19.29 | 19.32 | 19.25 | 19.28 | 69,988 | -0.18(-0.92%) |
Jul 03, 2014 | 19.39 | 19.46 | 19.46 | 19.46 | 56,065 | +0.14(+0.72%) |
Jul 02, 2014 | 19.30 | 19.32 | 19.24 | 19.32 | 78,151 | +0.06(+0.29%) |
Jul 01, 2014 | 19.18 | 19.28 | 19.16 | 19.27 | 39,816 | +0.17(+0.87%) |
Jun 30, 2014 | 19.08 | 19.12 | 19.06 | 19.10 | 92,179 | -0.06(-0.29%) |
Jun 27, 2014 | 19.09 | 19.16 | 19.08 | 19.16 | 612,992 | -0.26(-1.35%) |
Jun 26, 2014 | 19.37 | 19.43 | 19.27 | 19.42 | 104,081 | +0.04(+0.21%) |
Jun 25, 2014 | 19.27 | 19.41 | 19.20 | 19.38 | 54,414 | -0.06(-0.29%) |
Jun 24, 2014 | 19.52 | 19.56 | 19.40 | 19.43 | 185,033 | -0.12(-0.60%) |
Jun 23, 2014 | 19.52 | 19.55 | 19.47 | 19.55 | 86,519 | -0.06(-0.32%) |
Jun 20, 2014 | 19.62 | 19.65 | 19.57 | 19.61 | 101,097 | -0.02(-0.11%) |
Jun 19, 2014 | 19.62 | 19.63 | 19.56 | 19.63 | 80,632 | +0.09(+0.46%) |
Jun 18, 2014 | 19.46 | 19.55 | 19.42 | 19.54 | 61,528 | +0.12(+0.64%) |
Jun 17, 2014 | 19.36 | 19.43 | 19.33 | 19.42 | 58,460 | +0.02(+0.11%) |
Jun 16, 2014 | 19.38 | 19.43 | 19.37 | 19.40 | 89,539 | -0.03(-0.18%) |
Jun 13, 2014 | 19.43 | 19.47 | 19.37 | 19.43 | 55,633 | +0.00(+0.00%) |
Jun 12, 2014 | 19.53 | 19.53 | 19.34 | 19.43 | 256,539 | -0.04(-0.21%) |
Jun 11, 2014 | 19.44 | 19.50 | 19.39 | 19.47 | 90,378 | -0.08(-0.39%) |
Jun 10, 2014 | 19.52 | 19.55 | 19.45 | 19.55 | 128,588 | -0.01(-0.07%) |
Jun 06, 2014 | 19.50 | 19.56 | 19.49 | 19.56 | 54,251 | +0.12(+0.60%) |
Jun 05, 2014 | 19.47 | 19.47 | 19.34 | 19.45 | 201,426 | +0.04(+0.21%) |
Jun 04, 2014 | 19.36 | 19.42 | 19.32 | 19.40 | 770,705 | +0.00(+0.00%) |
Jun 03, 2014 | 19.31 | 19.40 | 19.31 | 19.40 | 97,599 | -0.04(-0.21%) |
Jun 02, 2014 | 19.39 | 19.45 | 19.34 | 19.45 | 56,471 | +0.08(+0.39%) |
May 30, 2014 | 19.36 | 19.37 | 19.31 | 19.37 | 88,744 | +0.01(+0.04%) |
May 29, 2014 | 19.30 | 19.37 | 19.29 | 19.36 | 111,611 | +0.07(+0.36%) |
May 28, 2014 | 19.31 | 19.31 | 19.23 | 19.29 | 68,555 | +0.01(+0.07%) |
May 27, 2014 | 19.25 | 19.32 | 19.24 | 19.28 | 56,619 | +0.11(+0.58%) |
May 23, 2014 | 19.09 | 19.17 | 19.17 | 19.17 | 75,284 | +0.08(+0.40%) |
May 22, 2014 | 19.01 | 19.10 | 19.01 | 19.09 | 50,537 | +0.09(+0.47%) |
May 21, 2014 | 18.98 | 19.03 | 18.93 | 19.00 | 54,512 | +0.12(+0.66%) |
May 20, 2014 | 18.97 | 18.97 | 18.79 | 18.88 | 214,239 | -0.08(-0.40%) |
May 19, 2014 | 18.95 | 18.98 | 18.87 | 18.95 | 203,395 | -0.09(-0.47%) |
May 16, 2014 | 19.07 | 19.07 | 18.95 | 19.05 | 94,648 | +0.03(+0.15%) |
May 15, 2014 | 19.14 | 19.14 | 18.94 | 19.02 | 63,795 | -0.09(-0.50%) |
May 14, 2014 | 19.21 | 19.21 | 19.06 | 19.11 | 150,435 | -0.03(-0.16%) |
May 13, 2014 | 19.06 | 19.17 | 19.03 | 19.14 | 112,212 | +0.04(+0.22%) |
May 12, 2014 | 18.99 | 19.10 | 18.99 | 19.10 | 117,031 | +0.13(+0.69%) |
May 09, 2014 | 18.94 | 18.98 | 18.86 | 18.97 | 77,794 | +0.12(+0.62%) |
May 08, 2014 | 18.81 | 18.97 | 18.81 | 18.85 | 145,135 | +0.03(+0.15%) |
May 07, 2014 | 18.84 | 18.85 | 18.73 | 18.82 | 565,645 | +0.01(+0.07%) |
May 06, 2014 | 18.83 | 18.85 | 18.75 | 18.81 | 88,904 | -0.13(-0.69%) |
May 05, 2014 | 18.86 | 18.95 | 18.75 | 18.94 | 54,314 | -0.01(-0.04%) |
May 02, 2014 | 19.02 | 19.07 | 18.89 | 18.95 | 248,211 | -0.04(-0.22%) |