Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.15 | 19.29 | 19.10 | 19.12 | 19,322 | -0.68(-3.43%) |
Jul 30, 2014 | 19.81 | 19.84 | 19.66 | 19.80 | 17,840 | -0.25(-1.25%) |
Jul 29, 2014 | 20.27 | 20.34 | 19.90 | 20.05 | 38,449 | -0.16(-0.79%) |
Jul 28, 2014 | 20.09 | 20.22 | 20.08 | 20.21 | 30,968 | -0.15(-0.76%) |
Jul 25, 2014 | 20.49 | 20.49 | 20.34 | 20.36 | 13,462 | -0.31(-1.48%) |
Jul 24, 2014 | 20.71 | 20.73 | 20.59 | 20.67 | 35,863 | +0.02(+0.10%) |
Jul 23, 2014 | 20.75 | 20.79 | 20.61 | 20.65 | 17,507 | +0.10(+0.49%) |
Jul 22, 2014 | 20.69 | 20.70 | 20.55 | 20.55 | 16,795 | -0.22(-1.06%) |
Jul 21, 2014 | 20.67 | 20.83 | 20.65 | 20.77 | 15,493 | +0.02(+0.10%) |
Jul 18, 2014 | 20.80 | 20.82 | 20.67 | 20.75 | 14,304 | -0.18(-0.86%) |
Jul 17, 2014 | 20.97 | 21.13 | 20.93 | 20.93 | 59,143 | -0.23(-1.09%) |
Jul 16, 2014 | 21.23 | 21.24 | 21.10 | 21.16 | 64,520 | -0.11(-0.52%) |
Jul 15, 2014 | 21.38 | 21.44 | 21.20 | 21.27 | 17,812 | -0.16(-0.75%) |
Jul 14, 2014 | 21.28 | 21.43 | 21.28 | 21.43 | 12,857 | +0.24(+1.13%) |
Jul 11, 2014 | 21.06 | 21.19 | 21.06 | 21.19 | 18,106 | +0.09(+0.43%) |
Jul 10, 2014 | 20.93 | 21.10 | 20.93 | 21.10 | 12,101 | -0.29(-1.36%) |
Jul 09, 2014 | 21.15 | 21.39 | 21.11 | 21.39 | 13,225 | -0.01(-0.05%) |
Jul 08, 2014 | 21.41 | 21.45 | 21.30 | 21.40 | 15,306 | +0.08(+0.38%) |
Jul 07, 2014 | 21.31 | 21.32 | 21.22 | 21.32 | 12,969 | -0.05(-0.23%) |
Jul 03, 2014 | 21.37 | 21.37 | 21.37 | 0 | -0.11(-0.51%) | |
Jul 02, 2014 | 21.39 | 21.48 | 21.39 | 21.48 | 12,414 | -0.14(-0.65%) |
Jul 01, 2014 | 21.64 | 21.76 | 21.55 | 21.62 | 66,979 | +0.02(+0.09%) |
Jun 30, 2014 | 21.47 | 21.64 | 21.47 | 21.60 | 23,020 | +0.35(+1.65%) |
Jun 27, 2014 | 21.06 | 21.25 | 21.06 | 21.25 | 23,742 | +0.24(+1.14%) |
Jun 26, 2014 | 20.94 | 21.01 | 20.86 | 21.01 | 29,804 | -0.14(-0.66%) |
Jun 25, 2014 | 21.03 | 21.16 | 20.99 | 21.15 | 23,676 | -0.15(-0.70%) |
Jun 24, 2014 | 21.23 | 21.31 | 21.16 | 21.30 | 60,386 | +0.00(+0.00%) |
Jun 23, 2014 | 21.02 | 21.31 | 21.02 | 21.30 | 28,428 | +0.23(+1.09%) |
Jun 20, 2014 | 20.96 | 21.09 | 20.96 | 21.07 | 36,480 | -0.54(-2.50%) |
Jun 19, 2014 | 21.50 | 21.65 | 21.40 | 21.61 | 182,822 | +0.52(+2.44%) |
Jun 18, 2014 | 21.02 | 21.12 | 20.93 | 21.09 | 43,800 | +0.13(+0.64%) |
Jun 17, 2014 | 20.94 | 20.98 | 20.87 | 20.96 | 29,361 | -0.20(-0.95%) |
Jun 16, 2014 | 21.01 | 21.21 | 21.01 | 21.16 | 16,485 | +0.10(+0.47%) |
Jun 13, 2014 | 21.00 | 21.11 | 21.00 | 21.06 | 16,076 | -0.03(-0.14%) |
Jun 12, 2014 | 20.98 | 21.11 | 20.98 | 21.09 | 16,614 | +0.06(+0.29%) |
Jun 11, 2014 | 21.01 | 21.06 | 20.95 | 21.03 | 14,039 | -0.17(-0.80%) |
Jun 10, 2014 | 21.00 | 21.20 | 20.99 | 21.20 | 45,192 | +0.23(+1.10%) |
Jun 06, 2014 | 21.00 | 21.02 | 20.90 | 20.97 | 27,833 | -0.06(-0.29%) |
Jun 05, 2014 | 20.79 | 21.04 | 20.74 | 21.03 | 22,928 | +0.16(+0.77%) |
Jun 04, 2014 | 20.85 | 20.90 | 20.73 | 20.87 | 36,775 | -0.04(-0.19%) |
Jun 03, 2014 | 20.81 | 20.96 | 20.81 | 20.91 | 35,430 | +0.01(+0.05%) |
Jun 02, 2014 | 20.89 | 20.90 | 20.85 | 20.90 | 27,351 | -0.02(-0.10%) |
May 30, 2014 | 20.89 | 20.93 | 20.85 | 20.92 | 9,516 | +0.08(+0.38%) |
May 29, 2014 | 20.79 | 20.89 | 20.79 | 20.84 | 11,690 | -0.02(-0.10%) |
May 28, 2014 | 20.81 | 20.86 | 20.71 | 20.86 | 31,644 | -0.11(-0.52%) |
May 27, 2014 | 20.96 | 21.05 | 20.85 | 20.97 | 18,291 | +0.13(+0.62%) |
May 23, 2014 | 20.84 | 20.84 | 20.84 | 0 | -0.07(-0.33%) | |
May 22, 2014 | 20.78 | 20.98 | 20.78 | 20.91 | 13,571 | +0.20(+0.97%) |
May 21, 2014 | 20.59 | 20.74 | 20.59 | 20.71 | 11,537 | +0.01(+0.04%) |
May 20, 2014 | 20.69 | 20.74 | 20.65 | 20.70 | 19,708 | -0.07(-0.32%) |
May 19, 2014 | 20.71 | 20.84 | 20.70 | 20.77 | 16,781 | +0.24(+1.17%) |
May 16, 2014 | 20.37 | 20.54 | 20.37 | 20.53 | 25,273 | +0.02(+0.10%) |
May 15, 2014 | 20.31 | 20.53 | 20.31 | 20.51 | 18,875 | +0.20(+0.98%) |
May 14, 2014 | 20.36 | 20.43 | 20.31 | 20.31 | 25,631 | -0.03(-0.15%) |
May 13, 2014 | 20.35 | 20.37 | 20.26 | 20.34 | 330,108 | +0.11(+0.54%) |
May 12, 2014 | 20.30 | 20.35 | 20.08 | 20.23 | 13,354 | +0.08(+0.40%) |
May 09, 2014 | 20.18 | 20.21 | 20.12 | 20.15 | 28,012 | -0.36(-1.76%) |
May 08, 2014 | 20.66 | 20.68 | 20.49 | 20.51 | 13,527 | +0.31(+1.53%) |
May 07, 2014 | 19.89 | 20.20 | 19.89 | 20.20 | 24,724 | +0.18(+0.90%) |
May 06, 2014 | 19.89 | 20.06 | 19.89 | 20.02 | 20,867 | +0.24(+1.21%) |
May 05, 2014 | 19.70 | 19.79 | 19.68 | 19.78 | 15,199 | +0.05(+0.25%) |
May 02, 2014 | 19.65 | 19.78 | 19.64 | 19.73 | 13,791 | -0.26(-1.30%) |