Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.86 | 18.23 | 17.66 | 17.82 | 2,321,838 | -0.17(-0.95%) |
Jul 30, 2014 | 18.21 | 18.24 | 17.96 | 17.99 | 1,570,662 | -0.20(-1.12%) |
Jul 29, 2014 | 18.30 | 18.33 | 18.09 | 18.19 | 1,772,109 | -0.05(-0.27%) |
Jul 28, 2014 | 18.18 | 18.33 | 18.13 | 18.24 | 1,643,778 | +0.00(+0.00%) |
Jul 25, 2014 | 18.39 | 18.43 | 18.20 | 18.24 | 1,357,143 | -0.24(-1.32%) |
Jul 24, 2014 | 18.56 | 18.65 | 18.45 | 18.48 | 1,035,324 | -0.09(-0.50%) |
Jul 23, 2014 | 18.56 | 18.67 | 18.51 | 18.58 | 648,906 | +0.05(+0.29%) |
Jul 22, 2014 | 18.59 | 18.66 | 18.49 | 18.52 | 1,077,471 | -0.12(-0.66%) |
Jul 21, 2014 | 18.68 | 18.71 | 18.59 | 18.65 | 830,115 | -0.11(-0.57%) |
Jul 18, 2014 | 18.63 | 18.75 | 18.51 | 18.75 | 1,449,075 | +0.13(+0.70%) |
Jul 17, 2014 | 19.00 | 19.03 | 18.62 | 18.62 | 1,504,170 | -0.39(-2.07%) |
Jul 16, 2014 | 19.17 | 19.28 | 18.99 | 19.02 | 483,879 | -0.14(-0.71%) |
Jul 15, 2014 | 19.12 | 19.19 | 19.05 | 19.15 | 413,034 | +0.04(+0.23%) |
Jul 14, 2014 | 19.13 | 19.21 | 19.08 | 19.11 | 797,931 | +0.05(+0.26%) |
Jul 11, 2014 | 18.94 | 19.06 | 18.84 | 19.06 | 1,199,253 | +0.07(+0.37%) |
Jul 10, 2014 | 18.91 | 19.03 | 18.79 | 18.99 | 555,165 | -0.10(-0.51%) |
Jul 09, 2014 | 19.14 | 19.16 | 19.04 | 19.09 | 587,175 | -0.04(-0.23%) |
Jul 08, 2014 | 19.15 | 19.18 | 19.05 | 19.13 | 670,602 | -0.06(-0.31%) |
Jul 07, 2014 | 19.17 | 19.21 | 19.06 | 19.19 | 429,006 | -0.02(-0.10%) |
Jul 03, 2014 | 19.20 | 19.21 | 19.21 | 19.21 | 383,400 | +0.07(+0.35%) |
Jul 02, 2014 | 19.35 | 19.41 | 19.12 | 19.14 | 643,623 | -0.19(-0.98%) |
Jul 01, 2014 | 19.22 | 19.37 | 19.17 | 19.33 | 912,066 | +0.19(+0.97%) |
Jun 30, 2014 | 19.02 | 19.22 | 19.02 | 19.15 | 1,516,638 | +0.08(+0.42%) |
Jun 27, 2014 | 18.99 | 19.15 | 18.99 | 19.07 | 1,864,542 | +0.04(+0.19%) |
Jun 26, 2014 | 19.08 | 19.09 | 18.92 | 19.03 | 664,200 | -0.09(-0.47%) |
Jun 25, 2014 | 19.06 | 19.17 | 19.06 | 19.12 | 626,370 | -0.01(-0.04%) |
Jun 24, 2014 | 19.11 | 19.23 | 19.01 | 19.13 | 838,959 | +0.04(+0.23%) |
Jun 23, 2014 | 19.18 | 19.33 | 19.07 | 19.08 | 584,352 | -0.10(-0.50%) |
Jun 20, 2014 | 19.26 | 19.26 | 19.15 | 19.18 | 1,262,418 | -0.06(-0.29%) |
Jun 19, 2014 | 19.16 | 19.27 | 19.12 | 19.24 | 672,525 | +0.12(+0.63%) |
Jun 18, 2014 | 19.12 | 19.18 | 19.04 | 19.12 | 669,387 | -0.03(-0.16%) |
Jun 17, 2014 | 19.07 | 19.16 | 18.92 | 19.15 | 549,750 | +0.15(+0.77%) |
Jun 16, 2014 | 19.14 | 19.23 | 18.99 | 19.00 | 817,134 | -0.11(-0.59%) |
Jun 13, 2014 | 19.17 | 19.17 | 18.94 | 19.11 | 586,704 | +0.01(+0.05%) |
Jun 12, 2014 | 19.20 | 19.21 | 19.01 | 19.10 | 730,230 | -0.09(-0.45%) |
Jun 11, 2014 | 19.13 | 19.25 | 19.13 | 19.19 | 864,099 | -0.03(-0.16%) |
Jun 10, 2014 | 19.15 | 19.27 | 19.13 | 19.22 | 831,228 | -0.05(-0.26%) |
Jun 06, 2014 | 19.34 | 19.50 | 19.26 | 19.27 | 1,076,316 | -0.09(-0.48%) |
Jun 05, 2014 | 19.18 | 19.36 | 19.18 | 19.36 | 1,704,066 | +0.16(+0.85%) |
Jun 04, 2014 | 19.05 | 19.20 | 19.00 | 19.20 | 3,779,334 | +0.17(+0.88%) |
Jun 03, 2014 | 19.00 | 19.09 | 18.91 | 19.03 | 3,316,782 | +0.02(+0.11%) |
Jun 02, 2014 | 19.00 | 19.07 | 18.94 | 19.01 | 1,126,590 | +0.04(+0.19%) |
May 30, 2014 | 18.94 | 19.04 | 18.91 | 18.98 | 1,211,901 | -0.03(-0.14%) |
May 29, 2014 | 19.00 | 19.10 | 18.88 | 19.00 | 441,759 | +0.03(+0.16%) |
May 28, 2014 | 19.11 | 19.11 | 18.97 | 18.97 | 1,010,943 | -0.11(-0.58%) |
May 27, 2014 | 19.03 | 19.09 | 18.99 | 19.08 | 1,347,384 | +0.13(+0.69%) |
May 23, 2014 | 19.02 | 18.95 | 18.95 | 18.95 | 1,044,000 | -0.01(-0.04%) |
May 22, 2014 | 18.88 | 19.00 | 18.87 | 18.96 | 757,050 | +0.00(+0.00%) |
May 21, 2014 | 18.90 | 19.00 | 18.88 | 18.96 | 1,060,578 | +0.09(+0.48%) |
May 20, 2014 | 18.79 | 18.91 | 18.78 | 18.87 | 923,001 | +0.02(+0.11%) |
May 19, 2014 | 18.78 | 18.89 | 18.73 | 18.85 | 662,700 | +0.00(+0.02%) |
May 16, 2014 | 18.73 | 18.88 | 18.60 | 18.85 | 1,391,391 | +0.08(+0.43%) |
May 15, 2014 | 18.91 | 18.95 | 18.62 | 18.77 | 881,058 | -0.14(-0.72%) |
May 14, 2014 | 19.12 | 19.14 | 18.85 | 18.90 | 1,034,244 | -0.19(-0.98%) |
May 13, 2014 | 19.09 | 19.11 | 18.98 | 19.09 | 1,264,491 | +0.06(+0.32%) |
May 12, 2014 | 19.06 | 19.13 | 18.97 | 19.03 | 1,310,094 | +0.05(+0.28%) |
May 09, 2014 | 19.08 | 19.10 | 18.88 | 18.98 | 852,420 | -0.06(-0.30%) |
May 08, 2014 | 19.04 | 19.20 | 18.99 | 19.03 | 1,082,415 | -0.04(-0.21%) |
May 07, 2014 | 18.99 | 19.13 | 18.94 | 19.07 | 2,041,368 | +0.16(+0.85%) |
May 06, 2014 | 18.95 | 19.05 | 18.89 | 18.91 | 597,924 | -0.07(-0.35%) |
May 05, 2014 | 19.05 | 19.05 | 18.87 | 18.98 | 753,324 | -0.04(-0.23%) |
May 02, 2014 | 19.29 | 19.29 | 18.90 | 19.02 | 1,584,348 | -0.17(-0.87%) |