Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.25 | 22.38 | 22.05 | 22.10 | 14,858 | +0.22(+1.00%) |
Jul 30, 2014 | 22.24 | 22.24 | 21.87 | 21.88 | 22,572 | -0.68(-3.01%) |
Jul 29, 2014 | 22.54 | 22.67 | 22.54 | 22.56 | 12,427 | +0.76(+3.49%) |
Jul 28, 2014 | 21.80 | 21.80 | 9,874 | +0.71(+3.37%) | ||
Jul 25, 2014 | 21.12 | 21.12 | 21.01 | 21.09 | 7,361 | +0.15(+0.72%) |
Jul 24, 2014 | 20.93 | 20.99 | 20.93 | 20.94 | 19,055 | +0.35(+1.70%) |
Jul 23, 2014 | 20.52 | 20.60 | 20.52 | 20.59 | 5,963 | +0.22(+1.08%) |
Jul 22, 2014 | 20.18 | 20.38 | 20.18 | 20.37 | 11,889 | +0.59(+2.98%) |
Jul 21, 2014 | 19.78 | 19.82 | 19.74 | 19.78 | 25,100 | -0.17(-0.85%) |
Jul 18, 2014 | 19.95 | 19.95 | 19.82 | 19.95 | 8,490 | +0.24(+1.22%) |
Jul 17, 2014 | 19.69 | 19.83 | 19.65 | 19.71 | 8,761 | -0.25(-1.25%) |
Jul 16, 2014 | 19.96 | 19.96 | 19.78 | 19.96 | 9,191 | +0.10(+0.50%) |
Jul 15, 2014 | 19.81 | 19.88 | 19.78 | 19.86 | 21,817 | -0.04(-0.20%) |
Jul 14, 2014 | 19.91 | 19.93 | 19.85 | 19.90 | 6,060 | +0.25(+1.27%) |
Jul 11, 2014 | 19.67 | 19.72 | 19.56 | 19.65 | 9,095 | +0.03(+0.15%) |
Jul 10, 2014 | 19.46 | 19.62 | 19.44 | 19.62 | 11,517 | -0.09(-0.46%) |
Jul 09, 2014 | 19.57 | 19.71 | 19.53 | 19.71 | 10,195 | -0.01(-0.05%) |
Jul 08, 2014 | 19.66 | 19.74 | 19.66 | 19.72 | 10,377 | -0.15(-0.75%) |
Jul 07, 2014 | 19.73 | 19.94 | 19.73 | 19.87 | 21,525 | +0.52(+2.69%) |
Jul 03, 2014 | 19.35 | 19.35 | 19.35 | 0 | +0.35(+1.84%) | |
Jul 02, 2014 | 18.84 | 19.00 | 18.84 | 19.00 | 13,182 | +0.25(+1.33%) |
Jul 01, 2014 | 18.65 | 18.75 | 18.65 | 18.75 | 15,327 | +0.08(+0.43%) |
Jun 30, 2014 | 18.76 | 18.76 | 18.62 | 18.67 | 26,368 | +0.13(+0.70%) |
Jun 27, 2014 | 18.55 | 18.60 | 18.45 | 18.54 | 6,730 | -0.04(-0.22%) |
Jun 26, 2014 | 18.58 | 18.62 | 18.50 | 18.58 | 20,963 | +0.07(+0.38%) |
Jun 25, 2014 | 18.43 | 18.51 | 18.43 | 18.51 | 10,156 | -0.04(-0.22%) |
Jun 24, 2014 | 18.53 | 18.67 | 18.51 | 18.55 | 8,800 | +0.13(+0.71%) |
Jun 23, 2014 | 18.45 | 18.45 | 18.36 | 18.42 | 10,232 | -0.27(-1.44%) |
Jun 20, 2014 | 18.71 | 18.71 | 18.55 | 18.69 | 10,668 | +0.03(+0.13%) |
Jun 19, 2014 | 18.69 | 18.74 | 18.65 | 18.66 | 17,992 | -0.16(-0.88%) |
Jun 18, 2014 | 18.73 | 18.83 | 18.67 | 18.83 | 9,273 | +0.03(+0.16%) |
Jun 17, 2014 | 18.79 | 18.80 | 18.66 | 18.80 | 12,134 | -0.09(-0.48%) |
Jun 16, 2014 | 18.90 | 19.01 | 18.88 | 18.89 | 8,358 | +0.11(+0.59%) |
Jun 13, 2014 | 18.75 | 18.90 | 18.75 | 18.78 | 4,451 | +0.02(+0.11%) |
Jun 12, 2014 | 18.90 | 18.90 | 18.75 | 18.76 | 14,890 | -0.27(-1.42%) |
Jun 11, 2014 | 18.95 | 19.03 | 18.86 | 19.03 | 7,634 | +0.04(+0.21%) |
Jun 10, 2014 | 18.81 | 18.99 | 18.81 | 18.99 | 13,355 | +0.18(+0.96%) |
Jun 06, 2014 | 18.59 | 18.81 | 18.59 | 18.81 | 19,847 | -0.28(-1.47%) |
Jun 05, 2014 | 19.00 | 19.11 | 19.00 | 19.09 | 10,004 | +0.33(+1.76%) |
Jun 04, 2014 | 18.74 | 18.76 | 18.67 | 18.76 | 7,931 | -0.03(-0.16%) |
Jun 03, 2014 | 18.63 | 18.79 | 18.63 | 18.79 | 12,069 | +0.11(+0.59%) |
Jun 02, 2014 | 18.48 | 18.70 | 18.48 | 18.68 | 10,944 | +0.08(+0.45%) |
May 30, 2014 | 18.53 | 18.66 | 18.53 | 18.60 | 21,926 | -0.15(-0.82%) |
May 29, 2014 | 18.60 | 18.80 | 18.60 | 18.75 | 14,360 | +0.26(+1.41%) |
May 28, 2014 | 18.69 | 18.69 | 18.43 | 18.49 | 21,931 | +0.39(+2.15%) |
May 27, 2014 | 18.19 | 18.23 | 18.07 | 18.10 | 7,060 | -0.07(-0.39%) |
May 23, 2014 | 18.17 | 18.17 | 18.17 | 0 | +0.02(+0.11%) | |
May 22, 2014 | 18.02 | 18.15 | 18.02 | 18.15 | 2,541 | +0.08(+0.44%) |
May 21, 2014 | 17.85 | 18.08 | 17.85 | 18.07 | 13,916 | +0.10(+0.56%) |
May 20, 2014 | 18.00 | 18.05 | 17.91 | 17.97 | 31,022 | -0.21(-1.16%) |
May 19, 2014 | 18.18 | 18.18 | 18.13 | 18.18 | 12,553 | -0.09(-0.49%) |
May 16, 2014 | 18.25 | 18.27 | 18.10 | 18.27 | 24,013 | +0.07(+0.38%) |
May 15, 2014 | 18.25 | 18.25 | 18.07 | 18.20 | 11,501 | -0.11(-0.60%) |
May 14, 2014 | 18.35 | 18.38 | 18.25 | 18.31 | 26,640 | +0.11(+0.60%) |
May 13, 2014 | 18.10 | 18.20 | 18.10 | 18.20 | 7,477 | -0.13(-0.71%) |
May 12, 2014 | 18.25 | 18.41 | 18.25 | 18.33 | 9,553 | +0.30(+1.66%) |
May 09, 2014 | 18.00 | 18.03 | 17.96 | 18.03 | 13,493 | +0.18(+1.01%) |
May 08, 2014 | 17.98 | 17.98 | 17.74 | 17.85 | 11,175 | +0.17(+0.96%) |
May 07, 2014 | 17.59 | 17.68 | 17.59 | 17.68 | 14,204 | -0.23(-1.28%) |
May 06, 2014 | 17.81 | 17.96 | 17.81 | 17.91 | 7,135 | -0.01(-0.06%) |
May 05, 2014 | 17.79 | 17.95 | 17.79 | 17.92 | 17,622 | -0.13(-0.72%) |
May 02, 2014 | 18.06 | 18.15 | 18.05 | 18.05 | 17,415 | -0.02(-0.11%) |