Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.61 | 19.76 | 19.61 | 19.62 | 355,753 | -0.17(-0.88%) |
Jul 30, 2014 | 19.82 | 19.95 | 19.65 | 19.80 | 389,686 | -0.10(-0.49%) |
Jul 29, 2014 | 19.89 | 20.02 | 19.71 | 19.90 | 277,602 | +0.03(+0.18%) |
Jul 28, 2014 | 19.67 | 19.89 | 19.58 | 19.86 | 223,436 | +0.19(+0.99%) |
Jul 25, 2014 | 19.79 | 19.92 | 19.65 | 19.67 | 383,182 | -0.25(-1.26%) |
Jul 24, 2014 | 20.08 | 20.11 | 19.87 | 19.92 | 234,746 | -0.15(-0.76%) |
Jul 23, 2014 | 19.93 | 20.07 | 19.92 | 20.07 | 156,488 | +0.13(+0.63%) |
Jul 22, 2014 | 19.98 | 20.06 | 19.91 | 19.94 | 259,781 | +0.06(+0.31%) |
Jul 21, 2014 | 19.88 | 19.93 | 19.77 | 19.88 | 254,795 | -0.09(-0.45%) |
Jul 18, 2014 | 19.65 | 19.98 | 19.65 | 19.97 | 298,899 | +0.26(+1.34%) |
Jul 17, 2014 | 19.62 | 19.76 | 19.62 | 19.71 | 242,686 | -0.05(-0.25%) |
Jul 16, 2014 | 19.90 | 19.90 | 19.67 | 19.76 | 212,765 | -0.03(-0.18%) |
Jul 15, 2014 | 19.80 | 19.92 | 19.70 | 19.79 | 327,063 | -0.01(-0.07%) |
Jul 14, 2014 | 19.80 | 19.82 | 19.65 | 19.81 | 261,719 | +0.14(+0.71%) |
Jul 11, 2014 | 19.69 | 19.75 | 19.53 | 19.67 | 213,440 | -0.02(-0.11%) |
Jul 10, 2014 | 19.40 | 19.74 | 19.40 | 19.69 | 278,529 | +0.06(+0.32%) |
Jul 09, 2014 | 19.76 | 19.76 | 19.55 | 19.62 | 186,850 | -0.09(-0.46%) |
Jul 08, 2014 | 19.60 | 19.71 | 19.52 | 19.71 | 316,354 | +0.12(+0.60%) |
Jul 07, 2014 | 19.58 | 19.66 | 19.55 | 19.60 | 257,462 | -0.05(-0.25%) |
Jul 03, 2014 | 19.64 | 19.65 | 19.65 | 19.65 | 336,611 | -0.01(-0.07%) |
Jul 02, 2014 | 19.71 | 19.77 | 19.60 | 19.66 | 276,186 | -0.08(-0.39%) |
Jul 01, 2014 | 19.54 | 19.85 | 19.52 | 19.74 | 528,611 | +0.21(+1.07%) |
Jun 30, 2014 | 19.79 | 19.86 | 19.46 | 19.53 | 676,788 | -0.33(-1.65%) |
Jun 27, 2014 | 19.46 | 19.85 | 19.42 | 19.85 | 839,089 | +0.27(+1.38%) |
Jun 26, 2014 | 19.70 | 19.73 | 19.48 | 19.58 | 288,154 | -0.09(-0.46%) |
Jun 25, 2014 | 19.53 | 19.72 | 19.53 | 19.67 | 554,173 | +0.09(+0.46%) |
Jun 24, 2014 | 19.57 | 19.62 | 19.45 | 19.58 | 367,425 | -0.03(-0.14%) |
Jun 23, 2014 | 19.56 | 19.71 | 19.49 | 19.61 | 539,274 | +0.01(+0.07%) |
Jun 20, 2014 | 19.61 | 19.66 | 19.34 | 19.60 | 968,158 | +0.00(+0.00%) |
Jun 19, 2014 | 19.40 | 19.60 | 19.29 | 19.60 | 289,705 | +0.20(+1.03%) |
Jun 18, 2014 | 19.14 | 19.43 | 19.09 | 19.40 | 299,102 | +0.26(+1.33%) |
Jun 17, 2014 | 19.07 | 19.18 | 19.02 | 19.14 | 352,342 | +0.01(+0.07%) |
Jun 16, 2014 | 19.22 | 19.31 | 19.09 | 19.13 | 255,187 | -0.11(-0.57%) |
Jun 13, 2014 | 19.11 | 19.26 | 18.82 | 19.24 | 385,461 | +0.20(+1.05%) |
Jun 12, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 459,145 | -0.03(-0.18%) |
Jun 11, 2014 | 19.00 | 19.07 | 18.80 | 19.07 | 387,412 | +0.02(+0.11%) |
Jun 10, 2014 | 19.22 | 19.33 | 18.98 | 19.05 | 223,226 | -0.48(-2.44%) |
Jun 06, 2014 | 19.71 | 19.71 | 19.47 | 19.53 | 427,977 | -0.03(-0.14%) |
Jun 05, 2014 | 19.24 | 19.65 | 19.24 | 19.56 | 480,780 | +0.32(+1.65%) |
Jun 04, 2014 | 19.07 | 19.27 | 18.98 | 19.24 | 316,175 | +0.08(+0.40%) |
Jun 03, 2014 | 19.07 | 19.22 | 18.99 | 19.16 | 380,100 | +0.00(+0.00%) |
Jun 02, 2014 | 19.09 | 19.25 | 18.94 | 19.16 | 363,685 | +0.14(+0.72%) |
May 30, 2014 | 18.98 | 19.09 | 18.93 | 19.02 | 460,242 | +0.10(+0.51%) |
May 29, 2014 | 19.04 | 19.04 | 18.87 | 18.93 | 680,967 | -0.06(-0.33%) |
May 28, 2014 | 19.16 | 19.19 | 18.95 | 18.99 | 458,183 | -0.18(-0.94%) |
May 27, 2014 | 19.02 | 19.18 | 18.91 | 19.17 | 355,001 | +0.23(+1.24%) |
May 23, 2014 | 18.72 | 18.94 | 18.94 | 18.94 | 333,691 | +0.14(+0.73%) |
May 22, 2014 | 18.71 | 18.82 | 18.67 | 18.80 | 102,896 | +0.06(+0.33%) |
May 21, 2014 | 18.80 | 18.89 | 18.64 | 18.74 | 308,203 | -0.05(-0.26%) |
May 20, 2014 | 18.86 | 18.98 | 18.65 | 18.78 | 330,693 | -0.14(-0.76%) |
May 19, 2014 | 19.01 | 19.02 | 18.80 | 18.93 | 216,046 | -0.10(-0.54%) |
May 16, 2014 | 18.60 | 19.03 | 18.54 | 19.03 | 320,436 | +0.39(+2.07%) |
May 15, 2014 | 18.67 | 18.80 | 18.56 | 18.65 | 465,908 | -0.14(-0.77%) |
May 14, 2014 | 19.00 | 19.07 | 18.78 | 18.79 | 575,298 | -0.26(-1.38%) |
May 13, 2014 | 19.29 | 19.52 | 19.05 | 19.05 | 995,932 | -0.22(-1.15%) |
May 12, 2014 | 19.15 | 19.31 | 19.02 | 19.27 | 1,247,681 | +0.14(+0.76%) |
May 09, 2014 | 18.80 | 19.20 | 18.80 | 19.13 | 806,524 | +0.26(+1.35%) |
May 08, 2014 | 18.93 | 19.05 | 18.76 | 18.87 | 633,199 | -0.01(-0.04%) |
May 07, 2014 | 18.72 | 18.89 | 18.61 | 18.88 | 511,123 | +0.30(+1.60%) |
May 06, 2014 | 18.61 | 18.71 | 18.49 | 18.58 | 394,976 | -0.09(-0.48%) |
May 05, 2014 | 18.69 | 18.74 | 18.48 | 18.67 | 289,906 | -0.06(-0.33%) |
May 02, 2014 | 18.75 | 18.91 | 18.57 | 18.74 | 304,688 | -0.01(-0.07%) |