Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.84 | 20.21 | 19.84 | 20.03 | 1,638,360 | -0.32(-1.58%) |
Jul 30, 2014 | 20.64 | 20.64 | 20.34 | 20.36 | 1,633,120 | -0.28(-1.34%) |
Jul 29, 2014 | 20.44 | 20.65 | 20.30 | 20.63 | 639,184 | +0.08(+0.38%) |
Jul 28, 2014 | 20.59 | 20.64 | 20.19 | 20.55 | 921,735 | +0.04(+0.18%) |
Jul 25, 2014 | 20.21 | 20.62 | 20.21 | 20.52 | 1,686,124 | +0.33(+1.62%) |
Jul 24, 2014 | 19.97 | 20.19 | 19.81 | 20.19 | 515,587 | +0.33(+1.67%) |
Jul 23, 2014 | 20.01 | 20.14 | 19.79 | 19.86 | 418,468 | -0.17(-0.83%) |
Jul 22, 2014 | 19.63 | 20.18 | 19.44 | 20.02 | 1,002,829 | +0.50(+2.57%) |
Jul 21, 2014 | 19.51 | 19.61 | 19.49 | 19.52 | 520,306 | -0.05(-0.24%) |
Jul 18, 2014 | 19.55 | 19.59 | 19.46 | 19.57 | 428,345 | +0.10(+0.50%) |
Jul 17, 2014 | 19.55 | 20.01 | 19.42 | 19.47 | 3,889,459 | -0.84(-4.15%) |
Jul 16, 2014 | 20.18 | 20.31 | 19.97 | 20.31 | 701,722 | +0.18(+0.89%) |
Jul 15, 2014 | 20.18 | 20.23 | 20.07 | 20.14 | 677,269 | -0.04(-0.21%) |
Jul 14, 2014 | 20.11 | 20.23 | 20.00 | 20.18 | 638,282 | +0.09(+0.44%) |
Jul 11, 2014 | 20.03 | 20.13 | 19.84 | 20.09 | 476,906 | +0.05(+0.23%) |
Jul 10, 2014 | 20.02 | 20.07 | 19.79 | 20.04 | 462,139 | -0.02(-0.09%) |
Jul 09, 2014 | 20.20 | 20.20 | 20.01 | 20.06 | 210,019 | -0.14(-0.68%) |
Jul 08, 2014 | 20.14 | 20.20 | 19.94 | 20.20 | 544,746 | +0.05(+0.25%) |
Jul 07, 2014 | 20.14 | 20.20 | 19.86 | 20.15 | 282,902 | -0.06(-0.27%) |
Jul 03, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 423,702 | +0.18(+0.92%) |
Jul 02, 2014 | 19.86 | 20.07 | 19.79 | 20.02 | 222,048 | +0.14(+0.69%) |
Jul 01, 2014 | 19.92 | 20.04 | 19.75 | 19.88 | 546,878 | -0.06(-0.32%) |
Jun 30, 2014 | 20.11 | 20.11 | 19.94 | 19.95 | 373,427 | -0.27(-1.34%) |
Jun 27, 2014 | 19.94 | 20.23 | 19.71 | 20.22 | 726,412 | +0.17(+0.87%) |
Jun 26, 2014 | 20.20 | 20.20 | 19.85 | 20.04 | 772,418 | -0.17(-0.82%) |
Jun 25, 2014 | 19.78 | 20.25 | 19.68 | 20.21 | 2,080,161 | +0.26(+1.29%) |
Jun 24, 2014 | 19.83 | 20.11 | 19.68 | 19.95 | 1,099,296 | -0.10(-0.48%) |
Jun 23, 2014 | 19.94 | 20.13 | 19.86 | 20.05 | 1,204,449 | +0.07(+0.37%) |
Jun 20, 2014 | 19.79 | 20.02 | 19.77 | 19.97 | 2,065,088 | +0.16(+0.79%) |
Jun 19, 2014 | 19.58 | 19.93 | 19.56 | 19.82 | 2,050,117 | +0.26(+1.32%) |
Jun 18, 2014 | 19.65 | 19.88 | 19.49 | 19.56 | 14,025,994 | -1.46(-6.94%) |
Jun 17, 2014 | 20.75 | 21.29 | 20.71 | 21.02 | 420,288 | +0.17(+0.84%) |
Jun 16, 2014 | 20.43 | 20.94 | 20.39 | 20.84 | 1,597,429 | +0.61(+3.00%) |
Jun 13, 2014 | 19.95 | 20.25 | 19.91 | 20.24 | 266,628 | +0.47(+2.40%) |
Jun 12, 2014 | 19.95 | 20.34 | 19.61 | 19.76 | 248,743 | -0.22(-1.11%) |
Jun 11, 2014 | 20.00 | 20.37 | 19.80 | 19.98 | 350,245 | -0.04(-0.18%) |
Jun 10, 2014 | 19.79 | 20.17 | 19.50 | 20.02 | 478,616 | +0.73(+3.77%) |
Jun 06, 2014 | 19.12 | 19.44 | 19.11 | 19.29 | 309,643 | +0.11(+0.55%) |
Jun 05, 2014 | 18.92 | 19.28 | 18.83 | 19.19 | 540,961 | +0.35(+1.88%) |
Jun 04, 2014 | 18.46 | 18.96 | 18.41 | 18.83 | 507,004 | +0.47(+2.56%) |
Jun 03, 2014 | 18.37 | 18.50 | 18.28 | 18.36 | 202,119 | -0.09(-0.47%) |
Jun 02, 2014 | 18.43 | 18.58 | 18.34 | 18.45 | 243,709 | +0.04(+0.23%) |
May 30, 2014 | 18.12 | 18.57 | 17.92 | 18.41 | 791,415 | +0.26(+1.42%) |
May 29, 2014 | 18.04 | 18.32 | 17.98 | 18.15 | 514,276 | +0.09(+0.51%) |
May 28, 2014 | 17.86 | 18.08 | 17.77 | 18.06 | 697,203 | +0.25(+1.40%) |
May 27, 2014 | 17.94 | 17.94 | 17.76 | 17.81 | 327,756 | -0.02(-0.10%) |
May 23, 2014 | 17.77 | 17.83 | 17.83 | 17.83 | 704,432 | -0.07(-0.41%) |
May 22, 2014 | 17.83 | 17.99 | 17.75 | 17.90 | 224,833 | +0.12(+0.65%) |
May 21, 2014 | 17.93 | 18.11 | 17.69 | 17.79 | 174,076 | -0.06(-0.31%) |
May 20, 2014 | 17.95 | 18.12 | 17.78 | 17.84 | 121,137 | -0.10(-0.56%) |
May 19, 2014 | 18.26 | 18.38 | 17.84 | 17.94 | 170,026 | -0.31(-1.69%) |
May 16, 2014 | 17.95 | 18.25 | 17.88 | 18.25 | 100,465 | +0.29(+1.61%) |
May 15, 2014 | 17.93 | 18.14 | 17.69 | 17.96 | 266,302 | +0.04(+0.21%) |
May 14, 2014 | 17.56 | 17.93 | 17.54 | 17.93 | 267,551 | +0.31(+1.78%) |
May 13, 2014 | 17.35 | 17.77 | 17.28 | 17.61 | 416,451 | +0.24(+1.40%) |
May 12, 2014 | 17.86 | 18.05 | 17.32 | 17.37 | 217,911 | -0.43(-2.40%) |
May 09, 2014 | 17.39 | 17.87 | 17.28 | 17.80 | 221,987 | +0.40(+2.30%) |
May 08, 2014 | 17.58 | 17.73 | 17.07 | 17.40 | 352,455 | -0.24(-1.36%) |
May 07, 2014 | 17.66 | 17.83 | 17.28 | 17.64 | 304,031 | -0.03(-0.16%) |
May 06, 2014 | 17.93 | 18.06 | 17.49 | 17.66 | 192,113 | -0.25(-1.39%) |
May 05, 2014 | 17.20 | 18.06 | 17.13 | 17.91 | 224,221 | +0.50(+2.85%) |
May 02, 2014 | 17.81 | 17.81 | 17.42 | 17.42 | 244,708 | -0.34(-1.92%) |