Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.25 | 19.44 | 19.25 | 19.27 | 91,927 | -0.11(-0.54%) |
Jul 30, 2014 | 19.42 | 19.44 | 19.15 | 19.38 | 107,706 | -0.04(-0.20%) |
Jul 29, 2014 | 19.71 | 19.72 | 19.42 | 19.42 | 60,834 | -0.26(-1.34%) |
Jul 28, 2014 | 19.67 | 19.78 | 19.61 | 19.68 | 49,203 | +0.00(+0.00%) |
Jul 25, 2014 | 19.81 | 19.98 | 19.63 | 19.68 | 65,000 | -0.26(-1.32%) |
Jul 24, 2014 | 20.18 | 20.18 | 19.88 | 19.94 | 46,356 | -0.24(-1.17%) |
Jul 23, 2014 | 20.17 | 20.24 | 20.09 | 20.18 | 22,275 | -0.01(-0.03%) |
Jul 22, 2014 | 20.15 | 20.25 | 20.11 | 20.19 | 32,526 | +0.09(+0.43%) |
Jul 21, 2014 | 20.07 | 20.14 | 19.89 | 20.10 | 36,677 | -0.10(-0.49%) |
Jul 18, 2014 | 19.82 | 20.23 | 19.82 | 20.20 | 69,270 | +0.31(+1.56%) |
Jul 17, 2014 | 20.01 | 20.11 | 19.82 | 19.89 | 58,813 | -0.25(-1.24%) |
Jul 16, 2014 | 20.38 | 20.38 | 20.07 | 20.14 | 32,625 | -0.07(-0.33%) |
Jul 15, 2014 | 20.31 | 20.31 | 20.04 | 20.21 | 38,318 | -0.08(-0.39%) |
Jul 14, 2014 | 20.13 | 20.30 | 19.99 | 20.28 | 73,867 | +0.32(+1.62%) |
Jul 11, 2014 | 19.93 | 20.03 | 19.74 | 19.96 | 43,519 | +0.07(+0.36%) |
Jul 10, 2014 | 19.56 | 19.94 | 19.56 | 19.89 | 56,990 | +0.03(+0.17%) |
Jul 09, 2014 | 19.90 | 19.92 | 19.75 | 19.86 | 69,277 | -0.05(-0.26%) |
Jul 08, 2014 | 19.93 | 19.99 | 19.88 | 19.91 | 127,591 | -0.08(-0.40%) |
Jul 07, 2014 | 20.10 | 20.19 | 19.96 | 19.99 | 72,316 | -0.10(-0.49%) |
Jul 03, 2014 | 20.07 | 20.09 | 20.09 | 20.09 | 35,553 | +0.05(+0.23%) |
Jul 02, 2014 | 20.17 | 20.19 | 19.94 | 20.04 | 37,948 | -0.09(-0.43%) |
Jul 01, 2014 | 19.95 | 20.20 | 19.64 | 20.13 | 63,934 | +0.23(+1.16%) |
Jun 30, 2014 | 19.84 | 19.91 | 19.55 | 19.90 | 88,150 | -0.01(-0.03%) |
Jun 27, 2014 | 19.64 | 19.92 | 19.64 | 19.90 | 148,218 | +0.14(+0.73%) |
Jun 26, 2014 | 19.86 | 19.86 | 19.67 | 19.76 | 32,999 | -0.02(-0.10%) |
Jun 25, 2014 | 19.73 | 19.78 | 19.53 | 19.78 | 55,651 | -0.04(-0.20%) |
Jun 24, 2014 | 19.62 | 19.86 | 19.62 | 19.82 | 71,432 | +0.13(+0.66%) |
Jun 23, 2014 | 19.85 | 19.90 | 19.61 | 19.69 | 59,703 | -0.18(-0.88%) |
Jun 20, 2014 | 19.70 | 19.89 | 19.55 | 19.86 | 172,752 | +0.21(+1.09%) |
Jun 19, 2014 | 19.62 | 19.73 | 19.58 | 19.65 | 57,869 | +0.10(+0.53%) |
Jun 18, 2014 | 19.39 | 19.56 | 19.28 | 19.54 | 40,453 | +0.21(+1.07%) |
Jun 17, 2014 | 19.31 | 19.44 | 19.28 | 19.34 | 54,418 | -0.05(-0.23%) |
Jun 16, 2014 | 19.42 | 19.51 | 19.28 | 19.38 | 57,619 | -0.09(-0.47%) |
Jun 13, 2014 | 19.61 | 19.61 | 19.20 | 19.47 | 52,242 | -0.05(-0.23%) |
Jun 12, 2014 | 19.56 | 19.57 | 19.40 | 19.52 | 43,590 | -0.08(-0.40%) |
Jun 11, 2014 | 19.75 | 19.75 | 19.48 | 19.60 | 45,470 | -0.19(-0.95%) |
Jun 10, 2014 | 19.91 | 19.96 | 19.74 | 19.78 | 46,520 | -0.34(-1.68%) |
Jun 06, 2014 | 20.34 | 20.34 | 20.09 | 20.12 | 66,810 | -0.14(-0.67%) |
Jun 05, 2014 | 19.68 | 20.27 | 19.55 | 20.26 | 88,195 | +0.67(+3.41%) |
Jun 04, 2014 | 19.65 | 19.67 | 19.52 | 19.59 | 45,557 | -0.08(-0.43%) |
Jun 03, 2014 | 19.77 | 20.00 | 19.66 | 19.67 | 45,338 | -0.19(-0.98%) |
Jun 02, 2014 | 20.07 | 20.07 | 19.77 | 19.87 | 45,016 | -0.14(-0.71%) |
May 30, 2014 | 19.95 | 20.05 | 19.83 | 20.01 | 69,475 | +0.09(+0.46%) |
May 29, 2014 | 19.86 | 19.96 | 19.65 | 19.92 | 44,259 | +0.16(+0.82%) |
May 28, 2014 | 20.12 | 20.12 | 19.72 | 19.76 | 90,975 | -0.42(-2.06%) |
May 27, 2014 | 19.90 | 20.28 | 19.75 | 20.17 | 125,797 | +0.39(+1.97%) |
May 23, 2014 | 19.34 | 19.78 | 19.78 | 19.78 | 106,337 | +0.36(+1.83%) |
May 22, 2014 | 19.17 | 19.46 | 19.14 | 19.43 | 27,250 | +0.09(+0.48%) |
May 21, 2014 | 19.39 | 19.55 | 19.19 | 19.34 | 101,302 | +0.27(+1.39%) |
May 20, 2014 | 19.30 | 19.36 | 18.97 | 19.07 | 102,207 | -0.30(-1.54%) |
May 19, 2014 | 19.20 | 19.38 | 19.14 | 19.37 | 42,196 | +0.10(+0.54%) |
May 16, 2014 | 19.10 | 19.27 | 19.04 | 19.27 | 79,124 | +0.12(+0.61%) |
May 15, 2014 | 19.34 | 19.34 | 19.03 | 19.15 | 81,240 | -0.30(-1.53%) |
May 14, 2014 | 19.56 | 19.60 | 19.37 | 19.45 | 57,690 | -0.15(-0.76%) |
May 13, 2014 | 19.99 | 20.07 | 19.58 | 19.60 | 47,908 | -0.42(-2.11%) |
May 12, 2014 | 19.81 | 20.12 | 19.76 | 20.02 | 76,855 | +0.25(+1.25%) |
May 09, 2014 | 19.15 | 19.78 | 19.15 | 19.77 | 82,881 | +0.62(+3.22%) |
May 08, 2014 | 19.21 | 19.35 | 18.97 | 19.15 | 76,748 | +0.00(+0.00%) |
May 07, 2014 | 19.01 | 19.27 | 18.93 | 19.15 | 95,047 | +0.19(+1.03%) |
May 06, 2014 | 19.12 | 19.24 | 18.86 | 18.96 | 114,419 | -0.23(-1.22%) |
May 05, 2014 | 19.15 | 19.25 | 19.09 | 19.19 | 50,618 | -0.05(-0.24%) |
May 02, 2014 | 19.27 | 19.38 | 19.14 | 19.24 | 64,693 | +0.06(+0.34%) |