Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.05 | 19.06 | 18.78 | 18.95 | 7,575,945 | -0.36(-1.88%) |
Jul 30, 2014 | 19.39 | 19.42 | 19.18 | 19.31 | 3,776,954 | +0.07(+0.36%) |
Jul 29, 2014 | 19.40 | 19.40 | 19.24 | 19.24 | 3,375,534 | -0.18(-0.93%) |
Jul 28, 2014 | 19.29 | 19.43 | 19.24 | 19.42 | 2,329,165 | +0.02(+0.09%) |
Jul 25, 2014 | 19.37 | 19.43 | 19.34 | 19.40 | 3,422,913 | -0.29(-1.45%) |
Jul 24, 2014 | 19.67 | 19.70 | 19.60 | 19.69 | 4,699,847 | +0.08(+0.40%) |
Jul 23, 2014 | 19.66 | 19.68 | 19.58 | 19.61 | 5,406,680 | -0.07(-0.35%) |
Jul 22, 2014 | 19.65 | 19.71 | 19.59 | 19.68 | 6,717,201 | +0.29(+1.47%) |
Jul 21, 2014 | 19.27 | 19.44 | 19.24 | 19.40 | 4,749,852 | +0.06(+0.31%) |
Jul 18, 2014 | 19.22 | 19.37 | 19.22 | 19.34 | 4,387,556 | +0.29(+1.50%) |
Jul 17, 2014 | 19.34 | 19.38 | 19.00 | 19.05 | 6,803,803 | -0.25(-1.30%) |
Jul 16, 2014 | 19.34 | 19.37 | 19.24 | 19.30 | 2,689,888 | +0.29(+1.50%) |
Jul 15, 2014 | 19.05 | 19.07 | 18.93 | 19.02 | 4,366,678 | +0.22(+1.15%) |
Jul 14, 2014 | 18.76 | 18.82 | 18.76 | 18.80 | 4,028,721 | +0.04(+0.23%) |
Jul 11, 2014 | 18.76 | 18.83 | 18.67 | 18.76 | 5,174,178 | -0.42(-2.21%) |
Jul 10, 2014 | 19.02 | 19.18 | 18.88 | 19.18 | 5,619,677 | -0.18(-0.94%) |
Jul 09, 2014 | 19.28 | 19.37 | 19.24 | 19.36 | 2,895,166 | +0.08(+0.40%) |
Jul 08, 2014 | 19.46 | 19.46 | 19.22 | 19.28 | 6,443,312 | -0.72(-3.59%) |
Jul 07, 2014 | 20.03 | 20.31 | 19.99 | 20.00 | 3,609,359 | -0.04(-0.22%) |
Jul 03, 2014 | 19.96 | 20.04 | 20.04 | 20.04 | 3,814,702 | -0.04(-0.22%) |
Jul 02, 2014 | 20.04 | 20.09 | 19.99 | 20.09 | 4,272,750 | +0.35(+1.80%) |
Jul 01, 2014 | 19.59 | 19.75 | 19.56 | 19.73 | 4,420,784 | +0.31(+1.60%) |
Jun 30, 2014 | 19.47 | 19.49 | 19.40 | 19.42 | 3,377,263 | +0.16(+0.81%) |
Jun 27, 2014 | 19.19 | 19.27 | 19.15 | 19.27 | 2,577,743 | +0.08(+0.40%) |
Jun 26, 2014 | 19.17 | 19.19 | 19.06 | 19.19 | 3,776,074 | -0.27(-1.38%) |
Jun 25, 2014 | 19.35 | 19.48 | 19.33 | 19.46 | 3,134,826 | +0.16(+0.81%) |
Jun 24, 2014 | 19.39 | 19.49 | 19.28 | 19.30 | 4,106,601 | +0.13(+0.68%) |
Jun 23, 2014 | 19.14 | 19.22 | 19.08 | 19.17 | 2,737,759 | +0.10(+0.54%) |
Jun 20, 2014 | 19.04 | 19.10 | 18.98 | 19.07 | 2,602,612 | -0.06(-0.32%) |
Jun 19, 2014 | 19.21 | 19.22 | 19.07 | 19.13 | 4,692,525 | -0.34(-1.77%) |
Jun 18, 2014 | 19.19 | 19.53 | 19.14 | 19.47 | 6,876,870 | +0.03(+0.13%) |
Jun 17, 2014 | 19.39 | 19.47 | 19.35 | 19.45 | 4,428,193 | +0.34(+1.76%) |
Jun 16, 2014 | 19.16 | 19.18 | 19.03 | 19.11 | 4,204,143 | -0.17(-0.89%) |
Jun 13, 2014 | 19.32 | 19.33 | 19.19 | 19.28 | 5,409,745 | -0.50(-2.53%) |
Jun 12, 2014 | 19.91 | 19.96 | 19.70 | 19.78 | 4,609,612 | +0.04(+0.22%) |
Jun 11, 2014 | 19.75 | 19.84 | 19.70 | 19.74 | 4,591,214 | -0.34(-1.67%) |
Jun 10, 2014 | 20.09 | 20.10 | 20.01 | 20.08 | 6,246,949 | -0.04(-0.21%) |
Jun 06, 2014 | 20.11 | 20.14 | 20.03 | 20.12 | 7,339,198 | +0.41(+2.05%) |
Jun 05, 2014 | 19.59 | 19.75 | 19.56 | 19.72 | 4,982,280 | +0.51(+2.65%) |
Jun 04, 2014 | 19.20 | 19.27 | 19.11 | 19.21 | 3,705,311 | +0.00(+0.00%) |
Jun 03, 2014 | 19.14 | 19.28 | 19.14 | 19.21 | 3,791,274 | +0.13(+0.68%) |
Jun 02, 2014 | 18.98 | 19.14 | 18.98 | 19.08 | 5,755,818 | +0.56(+3.03%) |
May 30, 2014 | 18.65 | 18.72 | 18.48 | 18.52 | 8,721,486 | -0.27(-1.42%) |
May 29, 2014 | 18.78 | 18.83 | 18.71 | 18.78 | 6,317,099 | -0.15(-0.77%) |
May 28, 2014 | 18.94 | 19.00 | 18.86 | 18.93 | 3,942,307 | +0.04(+0.23%) |
May 27, 2014 | 19.10 | 19.15 | 18.87 | 18.89 | 8,816,096 | -0.72(-3.65%) |
May 23, 2014 | 19.62 | 19.60 | 19.60 | 19.60 | 5,627,055 | +0.27(+1.40%) |
May 22, 2014 | 19.27 | 19.35 | 19.23 | 19.33 | 2,995,780 | +0.25(+1.29%) |
May 21, 2014 | 19.02 | 19.11 | 19.02 | 19.09 | 3,937,421 | +0.07(+0.36%) |
May 20, 2014 | 19.00 | 19.07 | 18.97 | 19.02 | 5,905,002 | -0.10(-0.54%) |
May 19, 2014 | 19.03 | 19.17 | 19.01 | 19.12 | 9,087,196 | +0.40(+2.12%) |
May 16, 2014 | 18.53 | 18.78 | 18.43 | 18.72 | 12,997,911 | +1.05(+5.95%) |
May 15, 2014 | 17.90 | 17.91 | 17.65 | 17.67 | 7,169,222 | -0.16(-0.92%) |
May 14, 2014 | 17.86 | 17.90 | 17.79 | 17.84 | 5,848,463 | -0.02(-0.10%) |
May 13, 2014 | 17.79 | 17.90 | 17.74 | 17.85 | 6,151,792 | +0.16(+0.93%) |
May 12, 2014 | 17.65 | 17.76 | 17.54 | 17.69 | 11,699,937 | +0.66(+3.85%) |
May 09, 2014 | 16.93 | 17.08 | 16.88 | 17.03 | 7,359,924 | +0.61(+3.73%) |
May 08, 2014 | 16.42 | 16.52 | 16.41 | 16.42 | 4,812,877 | -0.07(-0.42%) |
May 07, 2014 | 16.43 | 16.55 | 16.42 | 16.49 | 4,905,125 | -0.11(-0.68%) |
May 06, 2014 | 16.49 | 16.68 | 16.49 | 16.60 | 3,810,597 | +0.09(+0.52%) |
May 05, 2014 | 16.45 | 16.56 | 16.41 | 16.52 | 4,193,533 | -0.03(-0.21%) |
May 02, 2014 | 16.40 | 16.57 | 16.35 | 16.55 | 3,758,938 | +0.09(+0.58%) |