Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.14 | 19.40 | 18.96 | 19.07 | 880,274 | -0.25(-1.31%) |
Jul 30, 2014 | 19.43 | 19.62 | 19.20 | 19.32 | 417,715 | +0.04(+0.19%) |
Jul 29, 2014 | 19.39 | 19.55 | 19.24 | 19.29 | 644,292 | +0.00(+0.00%) |
Jul 28, 2014 | 19.41 | 19.43 | 19.15 | 19.29 | 900,784 | -0.12(-0.61%) |
Jul 25, 2014 | 19.58 | 19.74 | 19.36 | 19.40 | 914,310 | -0.30(-1.51%) |
Jul 24, 2014 | 19.61 | 19.81 | 19.51 | 19.70 | 818,835 | +0.18(+0.90%) |
Jul 23, 2014 | 19.76 | 19.76 | 19.29 | 19.53 | 816,792 | +0.34(+1.77%) |
Jul 22, 2014 | 19.14 | 19.28 | 19.04 | 19.19 | 554,858 | +0.12(+0.63%) |
Jul 21, 2014 | 19.04 | 19.09 | 18.87 | 19.07 | 479,873 | -0.07(-0.35%) |
Jul 18, 2014 | 18.88 | 19.32 | 18.88 | 19.14 | 732,046 | +0.22(+1.18%) |
Jul 17, 2014 | 19.04 | 19.17 | 18.86 | 18.91 | 835,805 | -0.28(-1.48%) |
Jul 16, 2014 | 19.36 | 19.36 | 18.93 | 19.20 | 1,499,442 | -0.09(-0.46%) |
Jul 15, 2014 | 18.98 | 19.29 | 18.88 | 19.29 | 649,584 | +0.36(+1.89%) |
Jul 14, 2014 | 19.11 | 19.20 | 18.90 | 18.93 | 296,664 | +0.04(+0.24%) |
Jul 11, 2014 | 18.82 | 18.97 | 18.68 | 18.88 | 328,569 | -0.02(-0.12%) |
Jul 10, 2014 | 18.75 | 19.15 | 18.64 | 18.91 | 471,983 | -0.18(-0.94%) |
Jul 09, 2014 | 19.09 | 19.28 | 19.00 | 19.08 | 324,591 | +0.10(+0.51%) |
Jul 08, 2014 | 19.26 | 19.30 | 18.90 | 18.99 | 453,664 | -0.34(-1.77%) |
Jul 07, 2014 | 19.57 | 19.65 | 19.31 | 19.33 | 393,265 | -0.37(-1.89%) |
Jul 03, 2014 | 19.33 | 19.70 | 19.70 | 19.70 | 283,287 | +0.48(+2.48%) |
Jul 02, 2014 | 19.40 | 19.58 | 19.16 | 19.23 | 361,794 | -0.22(-1.11%) |
Jul 01, 2014 | 19.06 | 19.70 | 19.06 | 19.44 | 710,748 | +0.39(+2.07%) |
Jun 30, 2014 | 19.03 | 19.10 | 18.82 | 19.05 | 403,105 | -0.04(-0.19%) |
Jun 27, 2014 | 18.79 | 19.10 | 18.79 | 19.08 | 723,603 | +0.15(+0.79%) |
Jun 26, 2014 | 18.96 | 18.98 | 18.67 | 18.93 | 288,375 | -0.06(-0.31%) |
Jun 25, 2014 | 18.77 | 19.06 | 18.60 | 18.99 | 523,844 | +0.10(+0.55%) |
Jun 24, 2014 | 18.99 | 19.34 | 18.88 | 18.89 | 507,865 | -0.15(-0.78%) |
Jun 23, 2014 | 19.25 | 19.25 | 18.95 | 19.04 | 420,925 | -0.15(-0.78%) |
Jun 20, 2014 | 19.29 | 19.37 | 19.14 | 19.19 | 1,067,460 | +0.01(+0.08%) |
Jun 19, 2014 | 19.29 | 19.29 | 19.02 | 19.17 | 344,734 | -0.10(-0.50%) |
Jun 18, 2014 | 19.32 | 19.37 | 19.10 | 19.27 | 607,823 | -0.09(-0.46%) |
Jun 17, 2014 | 18.89 | 19.49 | 18.89 | 19.36 | 598,359 | +0.43(+2.28%) |
Jun 16, 2014 | 19.00 | 19.01 | 18.80 | 18.93 | 380,720 | -0.12(-0.63%) |
Jun 13, 2014 | 18.96 | 19.25 | 18.87 | 19.05 | 540,224 | +0.16(+0.83%) |
Jun 12, 2014 | 19.15 | 19.27 | 18.89 | 18.89 | 544,375 | -0.34(-1.74%) |
Jun 11, 2014 | 19.36 | 19.52 | 19.13 | 19.23 | 391,060 | -0.27(-1.38%) |
Jun 10, 2014 | 19.61 | 19.64 | 19.34 | 19.49 | 463,701 | +0.37(+1.91%) |
Jun 06, 2014 | 19.02 | 19.26 | 18.85 | 19.13 | 578,148 | +0.23(+1.24%) |
Jun 05, 2014 | 18.33 | 19.02 | 18.20 | 18.89 | 741,200 | +0.64(+3.53%) |
Jun 04, 2014 | 18.08 | 18.31 | 18.08 | 18.25 | 294,855 | +0.07(+0.41%) |
Jun 03, 2014 | 17.88 | 18.24 | 17.88 | 18.17 | 492,046 | +0.20(+1.12%) |
Jun 02, 2014 | 17.92 | 18.02 | 17.60 | 17.97 | 388,397 | +0.07(+0.37%) |
May 30, 2014 | 17.95 | 18.12 | 17.84 | 17.91 | 438,402 | +0.02(+0.08%) |
May 29, 2014 | 18.06 | 18.06 | 17.80 | 17.89 | 260,000 | -0.04(-0.25%) |
May 28, 2014 | 18.12 | 18.16 | 17.82 | 17.94 | 423,455 | -0.20(-1.11%) |
May 27, 2014 | 17.94 | 18.20 | 17.62 | 18.14 | 722,149 | +0.37(+2.09%) |
May 23, 2014 | 17.70 | 17.77 | 17.77 | 17.77 | 285,457 | +0.11(+0.63%) |
May 22, 2014 | 17.59 | 17.69 | 17.52 | 17.65 | 180,769 | +0.16(+0.89%) |
May 21, 2014 | 17.47 | 17.67 | 17.29 | 17.50 | 474,817 | +0.18(+1.03%) |
May 20, 2014 | 17.55 | 17.59 | 17.19 | 17.32 | 564,694 | -0.30(-1.73%) |
May 19, 2014 | 17.14 | 17.65 | 17.12 | 17.62 | 459,131 | +0.42(+2.46%) |
May 16, 2014 | 17.39 | 17.44 | 17.07 | 17.20 | 434,024 | -0.23(-1.32%) |
May 15, 2014 | 17.62 | 17.70 | 17.13 | 17.43 | 694,463 | -0.28(-1.59%) |
May 14, 2014 | 17.68 | 17.83 | 17.57 | 17.71 | 945,009 | -0.04(-0.25%) |
May 13, 2014 | 18.10 | 18.23 | 17.75 | 17.76 | 303,975 | -0.32(-1.77%) |
May 12, 2014 | 17.63 | 18.15 | 17.62 | 18.08 | 468,502 | +0.49(+2.79%) |
May 09, 2014 | 17.30 | 17.65 | 17.24 | 17.59 | 294,360 | +0.18(+1.02%) |
May 08, 2014 | 17.42 | 17.61 | 17.18 | 17.41 | 547,749 | +0.03(+0.17%) |
May 07, 2014 | 17.21 | 17.40 | 17.01 | 17.38 | 489,033 | +0.22(+1.26%) |
May 06, 2014 | 17.36 | 17.54 | 17.09 | 17.16 | 357,828 | -0.32(-1.83%) |
May 05, 2014 | 17.42 | 17.62 | 17.23 | 17.48 | 393,095 | -0.08(-0.47%) |
May 02, 2014 | 17.50 | 17.94 | 17.35 | 17.57 | 388,588 | +0.10(+0.55%) |