Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.79 | 21.23 | 20.13 | 20.27 | 906,500 | -0.94(-4.43%) |
Jul 30, 2014 | 21.13 | 21.49 | 20.84 | 21.21 | 808,836 | +0.47(+2.27%) |
Jul 29, 2014 | 20.02 | 20.98 | 20.02 | 20.74 | 563,656 | +0.48(+2.37%) |
Jul 28, 2014 | 20.62 | 20.62 | 20.02 | 20.26 | 652,081 | -0.36(-1.75%) |
Jul 25, 2014 | 20.68 | 20.91 | 20.33 | 20.62 | 653,913 | -0.21(-1.01%) |
Jul 24, 2014 | 20.77 | 21.30 | 20.37 | 20.83 | 1,088,313 | +0.10(+0.48%) |
Jul 23, 2014 | 20.34 | 20.87 | 20.34 | 20.73 | 1,079,604 | +0.57(+2.83%) |
Jul 22, 2014 | 20.47 | 20.63 | 20.00 | 20.16 | 769,108 | -0.15(-0.74%) |
Jul 21, 2014 | 20.13 | 20.55 | 19.81 | 20.31 | 675,814 | +0.06(+0.30%) |
Jul 18, 2014 | 19.39 | 20.35 | 19.28 | 20.25 | 979,891 | +0.85(+4.38%) |
Jul 17, 2014 | 19.97 | 20.37 | 19.21 | 19.40 | 1,421,964 | -0.85(-4.20%) |
Jul 16, 2014 | 20.91 | 20.91 | 19.90 | 20.25 | 1,515,100 | -0.52(-2.50%) |
Jul 15, 2014 | 22.15 | 22.30 | 20.73 | 20.77 | 1,247,865 | -1.32(-5.98%) |
Jul 14, 2014 | 22.62 | 22.63 | 21.97 | 22.09 | 824,310 | -0.21(-0.94%) |
Jul 11, 2014 | 21.45 | 22.43 | 21.27 | 22.30 | 843,061 | +0.86(+4.01%) |
Jul 10, 2014 | 20.96 | 21.78 | 20.75 | 21.44 | 910,810 | -0.34(-1.56%) |
Jul 09, 2014 | 21.58 | 22.03 | 21.20 | 21.78 | 939,492 | +0.22(+1.02%) |
Jul 08, 2014 | 23.32 | 23.32 | 21.34 | 21.56 | 2,713,719 | -1.86(-7.94%) |
Jul 07, 2014 | 23.63 | 24.72 | 23.32 | 23.42 | 1,716,350 | -0.22(-0.93%) |
Jul 03, 2014 | 23.57 | 23.64 | 23.64 | 23.64 | 486,800 | +0.15(+0.64%) |
Jul 02, 2014 | 23.36 | 23.87 | 23.22 | 23.49 | 685,560 | +0.07(+0.30%) |
Jul 01, 2014 | 22.66 | 23.50 | 22.64 | 23.42 | 1,169,078 | +0.83(+3.67%) |
Jun 30, 2014 | 22.41 | 23.01 | 22.20 | 22.59 | 1,799,453 | +0.18(+0.80%) |
Jun 27, 2014 | 22.65 | 23.00 | 21.90 | 22.41 | 1,436,856 | -0.40(-1.75%) |
Jun 26, 2014 | 23.13 | 23.13 | 22.61 | 22.81 | 686,371 | -0.23(-1.00%) |
Jun 25, 2014 | 22.71 | 23.17 | 22.34 | 23.04 | 1,020,462 | +0.22(+0.96%) |
Jun 24, 2014 | 23.00 | 23.60 | 22.69 | 22.82 | 1,362,174 | -0.15(-0.65%) |
Jun 23, 2014 | 23.09 | 23.36 | 22.87 | 22.97 | 670,995 | -0.09(-0.39%) |
Jun 20, 2014 | 23.24 | 23.30 | 22.70 | 23.06 | 1,340,174 | -0.10(-0.43%) |
Jun 19, 2014 | 23.75 | 23.91 | 22.80 | 23.16 | 1,373,342 | -0.51(-2.15%) |
Jun 18, 2014 | 23.19 | 23.70 | 22.85 | 23.67 | 649,948 | +0.45(+1.94%) |
Jun 17, 2014 | 23.02 | 23.57 | 22.80 | 23.22 | 771,892 | +0.18(+0.78%) |
Jun 16, 2014 | 22.95 | 23.26 | 22.65 | 23.04 | 983,909 | -0.01(-0.04%) |
Jun 13, 2014 | 23.16 | 23.46 | 22.57 | 23.05 | 820,150 | +0.02(+0.09%) |
Jun 12, 2014 | 23.04 | 23.89 | 22.40 | 23.03 | 1,113,270 | +0.23(+1.01%) |
Jun 11, 2014 | 22.73 | 23.38 | 22.53 | 22.80 | 1,101,448 | -0.30(-1.30%) |
Jun 10, 2014 | 22.77 | 23.19 | 22.33 | 23.10 | 1,022,727 | +1.11(+5.05%) |
Jun 06, 2014 | 21.78 | 22.12 | 21.47 | 21.99 | 808,322 | +0.29(+1.34%) |
Jun 05, 2014 | 21.19 | 22.22 | 21.15 | 21.70 | 1,259,678 | +0.50(+2.36%) |
Jun 04, 2014 | 20.05 | 21.32 | 19.72 | 21.20 | 1,082,016 | +1.04(+5.16%) |
Jun 03, 2014 | 20.25 | 20.36 | 19.66 | 20.16 | 907,926 | -0.29(-1.42%) |
Jun 02, 2014 | 20.64 | 20.72 | 19.68 | 20.45 | 855,913 | -0.20(-0.97%) |
May 30, 2014 | 21.33 | 21.45 | 20.28 | 20.65 | 995,513 | -0.60(-2.82%) |
May 29, 2014 | 21.07 | 21.50 | 21.03 | 21.25 | 734,506 | +0.33(+1.58%) |
May 28, 2014 | 20.78 | 21.25 | 20.54 | 20.92 | 1,338,806 | +0.22(+1.06%) |
May 27, 2014 | 20.06 | 20.90 | 20.00 | 20.70 | 1,094,252 | +0.90(+4.55%) |
May 23, 2014 | 19.58 | 19.80 | 19.80 | 19.80 | 685,200 | +0.13(+0.66%) |
May 22, 2014 | 19.27 | 20.00 | 19.15 | 19.67 | 913,427 | +0.45(+2.34%) |
May 21, 2014 | 19.12 | 19.47 | 18.96 | 19.22 | 1,055,683 | +0.18(+0.95%) |
May 20, 2014 | 19.13 | 19.49 | 18.87 | 19.04 | 1,234,780 | -0.16(-0.86%) |
May 19, 2014 | 18.99 | 19.45 | 18.93 | 19.20 | 966,073 | +0.15(+0.81%) |
May 16, 2014 | 19.68 | 19.68 | 18.49 | 19.05 | 1,868,855 | -0.65(-3.30%) |
May 15, 2014 | 19.85 | 20.22 | 18.85 | 19.70 | 2,018,808 | +0.83(+4.40%) |
May 14, 2014 | 18.75 | 19.56 | 18.45 | 18.87 | 1,129,593 | +0.03(+0.16%) |
May 13, 2014 | 19.28 | 19.51 | 18.81 | 18.84 | 1,271,160 | -0.58(-2.99%) |
May 12, 2014 | 18.57 | 19.59 | 18.57 | 19.42 | 1,187,464 | +0.90(+4.86%) |
May 09, 2014 | 18.10 | 18.55 | 17.72 | 18.52 | 1,251,514 | +0.46(+2.55%) |
May 08, 2014 | 18.51 | 19.99 | 17.94 | 18.06 | 2,238,397 | -0.45(-2.43%) |
May 07, 2014 | 18.93 | 19.14 | 17.15 | 18.51 | 3,510,886 | -0.65(-3.39%) |
May 06, 2014 | 20.00 | 20.29 | 19.04 | 19.16 | 1,255,365 | -1.05(-5.20%) |
May 05, 2014 | 19.32 | 20.44 | 18.86 | 20.21 | 1,769,852 | +0.62(+3.16%) |
May 02, 2014 | 20.21 | 20.27 | 19.32 | 19.59 | 1,676,107 | -0.53(-2.63%) |