Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.27 | 21.58 | 20.89 | 20.91 | 458,990 | -0.56(-2.62%) |
Jul 30, 2014 | 21.26 | 21.53 | 21.15 | 21.47 | 291,940 | +0.33(+1.54%) |
Jul 29, 2014 | 21.31 | 21.56 | 21.13 | 21.15 | 368,700 | -0.19(-0.87%) |
Jul 28, 2014 | 21.58 | 21.59 | 21.12 | 21.33 | 664,857 | -0.17(-0.78%) |
Jul 25, 2014 | 22.34 | 22.34 | 21.49 | 21.50 | 759,329 | -0.98(-4.35%) |
Jul 24, 2014 | 21.90 | 22.55 | 21.88 | 22.48 | 711,449 | +0.34(+1.56%) |
Jul 23, 2014 | 21.78 | 22.52 | 21.78 | 22.13 | 957,633 | +0.34(+1.58%) |
Jul 22, 2014 | 20.59 | 21.81 | 20.42 | 21.79 | 1,148,140 | +1.41(+6.94%) |
Jul 21, 2014 | 20.31 | 20.44 | 20.05 | 20.37 | 393,426 | -0.07(-0.32%) |
Jul 18, 2014 | 20.07 | 20.54 | 19.99 | 20.44 | 367,069 | +0.19(+0.92%) |
Jul 17, 2014 | 20.27 | 20.41 | 20.19 | 20.25 | 467,650 | -0.22(-1.09%) |
Jul 16, 2014 | 20.28 | 20.52 | 20.06 | 20.48 | 377,180 | +0.29(+1.43%) |
Jul 15, 2014 | 20.09 | 20.36 | 20.01 | 20.19 | 451,540 | +0.03(+0.14%) |
Jul 14, 2014 | 20.21 | 20.22 | 20.03 | 20.16 | 341,275 | +0.13(+0.65%) |
Jul 11, 2014 | 20.24 | 20.40 | 19.94 | 20.03 | 414,354 | -0.26(-1.28%) |
Jul 10, 2014 | 20.07 | 20.52 | 20.02 | 20.29 | 639,890 | -0.13(-0.64%) |
Jul 09, 2014 | 20.13 | 20.48 | 19.86 | 20.42 | 493,660 | +0.41(+2.05%) |
Jul 08, 2014 | 19.99 | 20.19 | 19.83 | 20.01 | 681,304 | -0.05(-0.23%) |
Jul 07, 2014 | 19.98 | 20.27 | 19.64 | 20.06 | 547,589 | -0.02(-0.09%) |
Jul 03, 2014 | 19.94 | 20.07 | 20.07 | 20.07 | 100,356 | +0.24(+1.22%) |
Jul 02, 2014 | 19.99 | 20.21 | 19.69 | 19.83 | 238,819 | -0.20(-0.98%) |
Jul 01, 2014 | 19.97 | 20.33 | 19.97 | 20.03 | 315,635 | +0.17(+0.84%) |
Jun 30, 2014 | 19.54 | 19.94 | 19.53 | 19.86 | 387,064 | +0.29(+1.47%) |
Jun 27, 2014 | 19.41 | 19.82 | 19.35 | 19.57 | 1,859,010 | +0.09(+0.48%) |
Jun 26, 2014 | 19.59 | 19.61 | 19.35 | 19.48 | 336,370 | -0.13(-0.66%) |
Jun 25, 2014 | 19.61 | 19.69 | 19.39 | 19.61 | 393,017 | -0.10(-0.52%) |
Jun 24, 2014 | 20.07 | 20.30 | 19.67 | 19.71 | 415,456 | -0.42(-2.08%) |
Jun 23, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 180,370 | -0.23(-1.14%) |
Jun 20, 2014 | 20.45 | 20.51 | 20.02 | 20.36 | 881,900 | +0.02(+0.09%) |
Jun 19, 2014 | 20.48 | 20.48 | 20.20 | 20.34 | 198,523 | -0.09(-0.46%) |
Jun 18, 2014 | 19.92 | 20.56 | 19.92 | 20.44 | 438,869 | +0.47(+2.38%) |
Jun 17, 2014 | 20.41 | 20.60 | 19.94 | 19.96 | 415,167 | -0.50(-2.45%) |
Jun 16, 2014 | 20.28 | 20.52 | 20.20 | 20.47 | 381,317 | +0.13(+0.64%) |
Jun 13, 2014 | 20.12 | 20.41 | 19.94 | 20.34 | 312,799 | +0.30(+1.48%) |
Jun 12, 2014 | 20.21 | 20.30 | 19.94 | 20.04 | 339,393 | -0.25(-1.24%) |
Jun 11, 2014 | 20.36 | 20.36 | 20.13 | 20.29 | 198,152 | -0.22(-1.09%) |
Jun 10, 2014 | 20.48 | 20.55 | 20.25 | 20.51 | 223,671 | +0.13(+0.64%) |
Jun 06, 2014 | 20.25 | 20.47 | 19.91 | 20.38 | 245,134 | +0.20(+1.01%) |
Jun 05, 2014 | 19.70 | 20.18 | 19.51 | 20.18 | 408,560 | +0.58(+2.94%) |
Jun 04, 2014 | 19.51 | 19.74 | 19.44 | 19.60 | 381,936 | +0.06(+0.29%) |
Jun 03, 2014 | 19.87 | 20.07 | 19.49 | 19.54 | 466,414 | -0.44(-2.19%) |
Jun 02, 2014 | 20.12 | 20.15 | 19.90 | 19.98 | 410,576 | -0.13(-0.62%) |
May 30, 2014 | 20.46 | 20.58 | 20.07 | 20.11 | 292,881 | -0.31(-1.53%) |
May 29, 2014 | 20.41 | 20.56 | 20.07 | 20.42 | 387,237 | +0.20(+1.01%) |
May 28, 2014 | 19.98 | 20.30 | 19.94 | 20.21 | 396,302 | +0.19(+0.93%) |
May 27, 2014 | 19.78 | 20.06 | 19.65 | 20.03 | 400,921 | +0.41(+2.09%) |
May 23, 2014 | 19.53 | 19.62 | 19.62 | 19.62 | 381,902 | +0.16(+0.81%) |
May 22, 2014 | 18.90 | 19.46 | 18.90 | 19.46 | 209,688 | +0.59(+3.10%) |
May 21, 2014 | 19.19 | 19.28 | 18.87 | 18.88 | 484,159 | -0.25(-1.31%) |
May 20, 2014 | 19.28 | 19.39 | 18.88 | 19.13 | 374,587 | -0.23(-1.20%) |
May 19, 2014 | 18.89 | 19.41 | 18.80 | 19.36 | 344,200 | +0.41(+2.16%) |
May 16, 2014 | 18.75 | 19.13 | 18.59 | 18.95 | 342,323 | +0.17(+0.89%) |
May 15, 2014 | 19.14 | 19.16 | 18.56 | 18.78 | 726,076 | -0.46(-2.42%) |
May 14, 2014 | 19.57 | 19.62 | 19.14 | 19.25 | 349,826 | -0.42(-2.13%) |
May 13, 2014 | 19.94 | 19.98 | 19.66 | 19.67 | 351,503 | -0.26(-1.31%) |
May 12, 2014 | 19.20 | 20.05 | 19.02 | 19.93 | 481,719 | +0.73(+3.83%) |
May 09, 2014 | 19.20 | 19.29 | 19.00 | 19.19 | 569,630 | -0.09(-0.48%) |
May 08, 2014 | 19.45 | 19.80 | 19.26 | 19.28 | 255,079 | -0.21(-1.10%) |
May 07, 2014 | 19.61 | 19.81 | 19.28 | 19.50 | 464,652 | -0.13(-0.66%) |
May 06, 2014 | 19.93 | 20.10 | 19.59 | 19.63 | 350,541 | -0.37(-1.86%) |
May 05, 2014 | 19.93 | 20.16 | 19.58 | 20.00 | 294,415 | -0.03(-0.14%) |
May 02, 2014 | 20.02 | 20.29 | 19.72 | 20.03 | 637,284 | +0.06(+0.28%) |