Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.70 | 20.70 | 20.38 | 20.42 | 15,029 | -0.38(-1.82%) |
Jul 30, 2014 | 21.06 | 21.06 | 20.78 | 20.80 | 16,949 | -0.18(-0.85%) |
Jul 29, 2014 | 21.26 | 21.26 | 20.98 | 20.98 | 18,840 | -0.29(-1.34%) |
Jul 28, 2014 | 21.11 | 21.26 | 21.02 | 21.26 | 3,665 | +0.05(+0.22%) |
Jul 25, 2014 | 21.30 | 21.30 | 21.15 | 21.22 | 5,494 | -0.12(-0.54%) |
Jul 24, 2014 | 21.32 | 21.36 | 21.31 | 21.33 | 9,728 | +0.09(+0.40%) |
Jul 23, 2014 | 21.30 | 21.30 | 21.21 | 21.25 | 2,300 | +0.05(+0.25%) |
Jul 22, 2014 | 21.12 | 21.24 | 21.12 | 21.19 | 18,383 | +0.16(+0.77%) |
Jul 21, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 4,100 | +0.08(+0.37%) |
Jul 18, 2014 | 20.81 | 20.98 | 20.75 | 20.95 | 13,826 | +0.28(+1.35%) |
Jul 17, 2014 | 20.86 | 20.92 | 20.66 | 20.67 | 14,307 | -0.44(-2.09%) |
Jul 16, 2014 | 21.11 | 21.12 | 20.96 | 21.12 | 34,048 | +0.05(+0.24%) |
Jul 15, 2014 | 21.02 | 21.09 | 20.95 | 21.07 | 8,122 | -0.04(-0.20%) |
Jul 14, 2014 | 20.97 | 21.11 | 20.97 | 21.11 | 5,360 | +0.08(+0.37%) |
Jul 11, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 25,036 | +0.08(+0.36%) |
Jul 10, 2014 | 20.90 | 20.95 | 20.88 | 20.95 | 7,389 | -0.15(-0.70%) |
Jul 09, 2014 | 21.05 | 21.15 | 21.05 | 21.10 | 3,148 | +0.26(+1.22%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.85 | 20.85 | 9,598 | -0.03(-0.15%) |
Jul 07, 2014 | 20.78 | 20.92 | 20.77 | 20.88 | 15,948 | +0.22(+1.05%) |
Jul 03, 2014 | 20.58 | 20.66 | 20.66 | 20.66 | 90,406 | +0.03(+0.15%) |
Jul 02, 2014 | 20.54 | 20.63 | 20.54 | 20.63 | 3,094 | +0.08(+0.38%) |
Jul 01, 2014 | 20.61 | 20.61 | 20.51 | 20.55 | 298,188 | +0.01(+0.04%) |
Jun 30, 2014 | 20.43 | 20.54 | 20.34 | 20.54 | 20,401 | +0.11(+0.53%) |
Jun 27, 2014 | 20.37 | 20.44 | 20.30 | 20.44 | 6,336 | +0.10(+0.49%) |
Jun 26, 2014 | 20.33 | 20.36 | 20.28 | 20.34 | 7,459 | -0.04(-0.19%) |
Jun 25, 2014 | 20.34 | 20.37 | 20.33 | 20.37 | 10,359 | +0.07(+0.36%) |
Jun 24, 2014 | 20.35 | 20.48 | 20.29 | 20.30 | 13,740 | -0.06(-0.28%) |
Jun 23, 2014 | 20.34 | 20.38 | 20.26 | 20.36 | 30,642 | +0.01(+0.04%) |
Jun 20, 2014 | 20.28 | 20.35 | 20.28 | 20.35 | 1,830 | +0.08(+0.38%) |
Jun 19, 2014 | 20.41 | 20.41 | 20.27 | 20.27 | 3,159 | +0.02(+0.11%) |
Jun 18, 2014 | 20.11 | 20.34 | 20.08 | 20.25 | 4,874 | +0.15(+0.72%) |
Jun 17, 2014 | 20.11 | 20.11 | 19.99 | 20.11 | 12,468 | -0.05(-0.23%) |
Jun 16, 2014 | 20.15 | 20.26 | 20.15 | 20.15 | 4,434 | -0.03(-0.13%) |
Jun 13, 2014 | 20.31 | 20.31 | 20.11 | 20.18 | 3,399 | +0.02(+0.11%) |
Jun 12, 2014 | 20.26 | 20.30 | 20.16 | 20.16 | 6,141 | -0.16(-0.81%) |
Jun 11, 2014 | 20.34 | 20.36 | 20.30 | 20.32 | 3,544 | -0.12(-0.60%) |
Jun 10, 2014 | 20.39 | 20.44 | 20.31 | 20.44 | 15,104 | +0.14(+0.68%) |
Jun 06, 2014 | 20.18 | 20.31 | 20.18 | 20.31 | 3,528 | +0.23(+1.16%) |
Jun 05, 2014 | 20.02 | 20.10 | 20.00 | 20.07 | 13,915 | +0.16(+0.79%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.87 | 19.92 | 7,475 | -0.08(-0.38%) |
Jun 03, 2014 | 19.88 | 19.99 | 19.88 | 19.99 | 2,465 | +0.11(+0.54%) |
Jun 02, 2014 | 19.88 | 19.88 | 19.82 | 19.88 | 3,028 | +0.08(+0.42%) |
May 30, 2014 | 19.98 | 19.98 | 19.79 | 19.80 | 4,350 | -0.31(-1.54%) |
May 29, 2014 | 20.15 | 20.15 | 20.10 | 20.11 | 2,138 | +0.06(+0.32%) |
May 28, 2014 | 19.80 | 20.06 | 19.76 | 20.05 | 4,413 | +0.07(+0.35%) |
May 27, 2014 | 20.11 | 20.11 | 19.96 | 19.98 | 9,450 | -0.19(-0.95%) |
May 23, 2014 | 20.18 | 20.17 | 20.17 | 20.17 | 1,175 | +0.00(+0.00%) |
May 22, 2014 | 20.08 | 20.18 | 20.08 | 20.17 | 7,813 | +0.11(+0.53%) |
May 21, 2014 | 20.09 | 20.09 | 20.06 | 20.06 | 698 | +0.14(+0.69%) |
May 20, 2014 | 19.98 | 20.01 | 19.84 | 19.92 | 1,829 | -0.31(-1.51%) |
May 19, 2014 | 20.16 | 20.23 | 20.16 | 20.23 | 8,548 | +0.00(+0.00%) |
May 16, 2014 | 20.07 | 20.23 | 20.07 | 20.23 | 4,195 | +0.27(+1.34%) |
May 15, 2014 | 19.98 | 20.01 | 19.85 | 19.96 | 4,954 | -0.23(-1.13%) |
May 14, 2014 | 20.15 | 20.19 | 20.13 | 20.19 | 23,705 | +0.09(+0.45%) |
May 13, 2014 | 20.02 | 20.10 | 20.01 | 20.10 | 8,089 | +0.19(+0.96%) |
May 12, 2014 | 19.90 | 19.93 | 19.82 | 19.91 | 55,887 | +0.16(+0.81%) |
May 09, 2014 | 19.83 | 19.83 | 19.74 | 19.75 | 15,160 | -0.07(-0.34%) |
May 08, 2014 | 19.86 | 19.90 | 19.80 | 19.81 | 8,314 | +0.15(+0.77%) |
May 07, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 4,311 | +0.15(+0.75%) |
May 06, 2014 | 19.39 | 19.54 | 19.39 | 19.52 | 1,763 | +0.04(+0.20%) |
May 05, 2014 | 19.53 | 19.53 | 19.42 | 19.48 | 4,886 | -0.12(-0.62%) |
May 02, 2014 | 19.60 | 19.61 | 19.57 | 19.60 | 879 | +0.07(+0.35%) |