Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.56 | 18.62 | 18.26 | 18.26 | 5,933,058 | -0.19(-1.01%) |
Jul 30, 2014 | 18.62 | 18.69 | 18.42 | 18.45 | 4,057,348 | -0.12(-0.67%) |
Jul 29, 2014 | 18.82 | 18.89 | 18.57 | 18.57 | 4,091,088 | -0.25(-1.32%) |
Jul 28, 2014 | 18.82 | 18.88 | 18.72 | 18.82 | 3,832,136 | -0.02(-0.12%) |
Jul 25, 2014 | 18.84 | 18.94 | 18.81 | 18.85 | 4,246,032 | -0.10(-0.53%) |
Jul 24, 2014 | 18.88 | 18.97 | 18.78 | 18.95 | 4,123,961 | +0.15(+0.79%) |
Jul 23, 2014 | 18.90 | 18.90 | 18.74 | 18.80 | 4,189,300 | -0.04(-0.21%) |
Jul 22, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,316,321 | -0.04(-0.21%) |
Jul 21, 2014 | 18.82 | 18.92 | 18.78 | 18.88 | 4,625,402 | +0.05(+0.29%) |
Jul 18, 2014 | 18.82 | 18.87 | 18.74 | 18.82 | 7,191,097 | +0.00(+0.00%) |
Jul 17, 2014 | 18.99 | 19.23 | 18.82 | 18.82 | 5,031,822 | -0.22(-1.15%) |
Jul 16, 2014 | 19.09 | 19.12 | 18.95 | 19.04 | 4,606,778 | +0.03(+0.16%) |
Jul 15, 2014 | 19.06 | 19.23 | 18.92 | 19.01 | 6,311,487 | -0.01(-0.04%) |
Jul 14, 2014 | 19.08 | 19.31 | 18.96 | 19.02 | 5,878,685 | -0.02(-0.08%) |
Jul 11, 2014 | 19.07 | 19.12 | 18.92 | 19.03 | 5,772,283 | -0.07(-0.37%) |
Jul 10, 2014 | 19.28 | 19.42 | 19.03 | 19.10 | 11,100,248 | -0.52(-2.66%) |
Jul 09, 2014 | 19.59 | 19.74 | 19.52 | 19.63 | 3,893,071 | +0.02(+0.08%) |
Jul 08, 2014 | 19.53 | 19.63 | 19.49 | 19.61 | 4,832,064 | +0.06(+0.32%) |
Jul 07, 2014 | 19.64 | 19.72 | 19.49 | 19.55 | 3,603,830 | -0.05(-0.28%) |
Jul 03, 2014 | 19.38 | 19.60 | 19.60 | 19.60 | 2,456,352 | -0.04(-0.20%) |
Jul 02, 2014 | 19.75 | 19.90 | 19.62 | 19.64 | 2,963,062 | -0.21(-1.06%) |
Jul 01, 2014 | 19.82 | 19.91 | 19.81 | 19.85 | 2,680,028 | +0.09(+0.47%) |
Jun 30, 2014 | 19.69 | 19.78 | 19.65 | 19.76 | 3,411,912 | +0.08(+0.40%) |
Jun 27, 2014 | 19.52 | 19.68 | 19.52 | 19.68 | 10,949,163 | +0.04(+0.20%) |
Jun 26, 2014 | 19.79 | 19.82 | 19.50 | 19.64 | 5,207,114 | -0.09(-0.47%) |
Jun 25, 2014 | 19.83 | 19.83 | 19.69 | 19.74 | 4,501,955 | -0.10(-0.51%) |
Jun 24, 2014 | 19.94 | 19.97 | 19.79 | 19.84 | 5,122,966 | -0.12(-0.62%) |
Jun 23, 2014 | 20.09 | 20.09 | 19.91 | 19.96 | 3,943,836 | -0.12(-0.62%) |
Jun 20, 2014 | 20.24 | 20.28 | 20.02 | 20.09 | 7,426,778 | -0.09(-0.46%) |
Jun 19, 2014 | 19.98 | 20.26 | 19.89 | 20.18 | 7,346,649 | +0.22(+1.09%) |
Jun 18, 2014 | 19.85 | 19.98 | 19.75 | 19.96 | 2,870,937 | +0.09(+0.47%) |
Jun 17, 2014 | 19.67 | 19.91 | 19.63 | 19.87 | 4,103,066 | +0.00(+0.00%) |
Jun 16, 2014 | 19.77 | 19.92 | 19.76 | 19.87 | 4,640,412 | +0.16(+0.83%) |
Jun 13, 2014 | 19.08 | 19.80 | 19.08 | 19.70 | 3,136,788 | +0.08(+0.40%) |
Jun 12, 2014 | 19.66 | 19.68 | 19.49 | 19.63 | 3,489,964 | +0.02(+0.08%) |
Jun 11, 2014 | 19.35 | 19.75 | 19.35 | 19.61 | 4,985,694 | +0.14(+0.72%) |
Jun 10, 2014 | 19.59 | 19.63 | 19.42 | 19.47 | 3,542,130 | -0.20(-1.03%) |
Jun 06, 2014 | 19.59 | 19.76 | 19.59 | 19.67 | 2,697,287 | +0.13(+0.68%) |
Jun 05, 2014 | 19.24 | 19.55 | 19.15 | 19.54 | 3,699,594 | +0.13(+0.68%) |
Jun 04, 2014 | 19.38 | 19.46 | 19.32 | 19.41 | 4,362,251 | +0.02(+0.08%) |
Jun 03, 2014 | 19.55 | 19.58 | 19.33 | 19.39 | 3,563,382 | -0.02(-0.08%) |
Jun 02, 2014 | 19.52 | 19.59 | 19.32 | 19.41 | 4,603,951 | -0.09(-0.48%) |
May 30, 2014 | 19.64 | 19.67 | 19.42 | 19.50 | 4,009,911 | -0.11(-0.56%) |
May 29, 2014 | 19.74 | 19.76 | 19.60 | 19.61 | 3,162,592 | -0.07(-0.36%) |
May 28, 2014 | 19.59 | 19.74 | 19.52 | 19.68 | 4,529,505 | +0.16(+0.80%) |
May 27, 2014 | 19.16 | 19.63 | 19.16 | 19.52 | 3,882,302 | -0.03(-0.16%) |
May 23, 2014 | 19.64 | 19.56 | 19.56 | 19.56 | 2,721,394 | -0.02(-0.08%) |
May 22, 2014 | 19.70 | 19.74 | 19.56 | 19.57 | 1,567,200 | -0.12(-0.59%) |
May 21, 2014 | 19.67 | 19.70 | 19.59 | 19.69 | 3,384,523 | +0.09(+0.48%) |
May 20, 2014 | 19.76 | 19.76 | 19.51 | 19.59 | 3,391,967 | -0.15(-0.75%) |
May 19, 2014 | 19.87 | 19.87 | 19.63 | 19.74 | 2,946,641 | -0.02(-0.08%) |
May 16, 2014 | 19.80 | 19.83 | 19.70 | 19.76 | 4,887,659 | +0.04(+0.20%) |
May 15, 2014 | 19.77 | 19.91 | 19.67 | 19.72 | 6,328,178 | -0.10(-0.51%) |
May 14, 2014 | 19.67 | 19.95 | 19.60 | 19.82 | 16,350,545 | +0.32(+1.64%) |
May 13, 2014 | 19.41 | 19.51 | 19.32 | 19.50 | 8,499,935 | +0.15(+0.76%) |
May 12, 2014 | 19.28 | 19.39 | 19.27 | 19.35 | 7,740,741 | +0.16(+0.81%) |
May 09, 2014 | 19.17 | 19.21 | 19.08 | 19.20 | 8,498,604 | +0.02(+0.08%) |
May 08, 2014 | 19.15 | 19.27 | 19.10 | 19.18 | 4,234,582 | +0.01(+0.04%) |
May 07, 2014 | 19.17 | 19.31 | 19.11 | 19.17 | 9,389,938 | +0.02(+0.12%) |
May 06, 2014 | 19.28 | 19.33 | 19.09 | 19.15 | 6,136,181 | -0.22(-1.13%) |
May 05, 2014 | 19.24 | 19.40 | 19.15 | 19.37 | 4,364,884 | +0.05(+0.24%) |
May 02, 2014 | 19.42 | 19.53 | 19.24 | 19.32 | 8,703,939 | -0.14(-0.72%) |