Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.77 | 17.81 | 17.51 | 17.77 | 25,181 | -0.07(-0.37%) |
Jul 30, 2014 | 17.53 | 17.84 | 17.53 | 17.84 | 10,697 | +0.20(+1.15%) |
Jul 29, 2014 | 17.64 | 17.81 | 17.40 | 17.64 | 15,562 | -0.04(-0.21%) |
Jul 28, 2014 | 17.84 | 18.01 | 17.63 | 17.67 | 15,939 | -0.10(-0.56%) |
Jul 25, 2014 | 17.85 | 17.94 | 17.77 | 17.77 | 35,280 | -0.08(-0.44%) |
Jul 24, 2014 | 18.03 | 18.04 | 17.81 | 17.85 | 9,741 | -0.11(-0.60%) |
Jul 23, 2014 | 18.03 | 18.32 | 17.81 | 17.96 | 13,732 | -0.04(-0.23%) |
Jul 22, 2014 | 18.12 | 18.21 | 17.59 | 18.00 | 49,717 | -0.12(-0.66%) |
Jul 21, 2014 | 18.44 | 18.76 | 18.04 | 18.12 | 37,988 | -0.40(-2.17%) |
Jul 18, 2014 | 18.15 | 18.77 | 18.15 | 18.52 | 21,088 | +0.24(+1.31%) |
Jul 17, 2014 | 18.85 | 18.85 | 18.22 | 18.28 | 46,772 | -0.46(-2.45%) |
Jul 16, 2014 | 19.05 | 19.05 | 18.58 | 18.74 | 12,629 | -0.30(-1.59%) |
Jul 15, 2014 | 19.43 | 19.43 | 18.96 | 19.04 | 10,021 | -0.38(-1.96%) |
Jul 14, 2014 | 19.50 | 19.54 | 19.02 | 19.43 | 12,322 | +0.05(+0.28%) |
Jul 11, 2014 | 19.38 | 19.38 | 19.16 | 19.37 | 7,619 | -0.08(-0.43%) |
Jul 10, 2014 | 19.27 | 19.47 | 19.10 | 19.45 | 6,793 | -0.12(-0.63%) |
Jul 09, 2014 | 19.47 | 19.67 | 19.43 | 19.58 | 6,042 | -0.09(-0.44%) |
Jul 08, 2014 | 19.96 | 19.96 | 19.48 | 19.67 | 31,605 | -0.24(-1.23%) |
Jul 07, 2014 | 19.89 | 19.98 | 19.88 | 19.91 | 11,702 | -0.30(-1.48%) |
Jul 03, 2014 | 20.25 | 20.21 | 20.21 | 20.21 | 3,862 | +0.10(+0.47%) |
Jul 02, 2014 | 20.20 | 20.20 | 20.07 | 20.11 | 15,202 | -0.06(-0.31%) |
Jul 01, 2014 | 19.67 | 20.30 | 19.36 | 20.18 | 46,928 | +0.67(+3.42%) |
Jun 30, 2014 | 19.36 | 19.67 | 18.96 | 19.51 | 43,966 | +0.05(+0.23%) |
Jun 27, 2014 | 18.79 | 19.47 | 18.79 | 19.46 | 99,039 | +0.52(+2.73%) |
Jun 26, 2014 | 18.55 | 19.14 | 18.55 | 18.95 | 26,545 | +0.04(+0.22%) |
Jun 25, 2014 | 18.72 | 18.91 | 18.54 | 18.90 | 14,234 | +0.19(+1.02%) |
Jun 24, 2014 | 18.70 | 19.32 | 18.51 | 18.71 | 50,960 | +0.07(+0.40%) |
Jun 23, 2014 | 18.43 | 18.80 | 18.43 | 18.64 | 18,017 | -0.19(-1.01%) |
Jun 20, 2014 | 18.74 | 18.90 | 18.33 | 18.83 | 42,904 | +0.24(+1.29%) |
Jun 19, 2014 | 18.95 | 18.95 | 18.38 | 18.59 | 21,718 | -0.23(-1.21%) |
Jun 18, 2014 | 18.66 | 18.88 | 18.54 | 18.82 | 15,345 | +0.06(+0.31%) |
Jun 17, 2014 | 18.80 | 18.80 | 18.54 | 18.76 | 10,420 | +0.14(+0.78%) |
Jun 16, 2014 | 18.74 | 18.78 | 18.54 | 18.61 | 11,919 | -0.22(-1.17%) |
Jun 13, 2014 | 18.96 | 19.12 | 18.74 | 18.83 | 15,325 | +0.02(+0.11%) |
Jun 12, 2014 | 19.02 | 19.02 | 18.81 | 18.81 | 5,125 | -0.16(-0.83%) |
Jun 11, 2014 | 19.01 | 19.44 | 18.89 | 18.97 | 38,090 | -0.13(-0.67%) |
Jun 10, 2014 | 18.91 | 19.10 | 18.81 | 19.10 | 5,849 | +0.19(+1.03%) |
Jun 06, 2014 | 18.55 | 18.99 | 18.55 | 18.90 | 19,925 | +0.47(+2.56%) |
Jun 05, 2014 | 18.08 | 18.55 | 18.08 | 18.43 | 14,531 | +0.47(+2.62%) |
Jun 04, 2014 | 18.09 | 18.18 | 17.93 | 17.96 | 22,455 | -0.13(-0.72%) |
Jun 03, 2014 | 18.44 | 18.92 | 18.03 | 18.09 | 41,308 | -0.36(-1.95%) |
Jun 02, 2014 | 18.46 | 18.94 | 18.44 | 18.45 | 18,657 | -0.43(-2.28%) |
May 30, 2014 | 19.07 | 19.34 | 18.80 | 18.88 | 22,809 | -0.12(-0.63%) |
May 29, 2014 | 18.71 | 19.14 | 18.69 | 19.00 | 32,280 | +0.16(+0.83%) |
May 28, 2014 | 18.49 | 19.17 | 18.14 | 18.85 | 68,916 | +0.21(+1.14%) |
May 27, 2014 | 18.65 | 18.69 | 18.40 | 18.63 | 58,403 | +0.03(+0.15%) |
May 23, 2014 | 18.34 | 18.60 | 18.60 | 18.60 | 6,831 | +0.18(+1.00%) |
May 22, 2014 | 18.14 | 18.66 | 18.04 | 18.42 | 26,208 | +0.25(+1.38%) |
May 21, 2014 | 18.20 | 18.52 | 18.07 | 18.17 | 36,918 | -0.02(-0.11%) |
May 20, 2014 | 18.40 | 18.40 | 17.83 | 18.19 | 68,333 | -0.18(-0.98%) |
May 19, 2014 | 18.21 | 18.53 | 18.21 | 18.37 | 7,819 | +0.02(+0.09%) |
May 16, 2014 | 17.96 | 18.55 | 17.96 | 18.35 | 38,460 | +0.47(+2.64%) |
May 15, 2014 | 18.03 | 18.03 | 17.62 | 17.88 | 42,779 | -0.16(-0.86%) |
May 14, 2014 | 18.85 | 18.85 | 18.03 | 18.04 | 20,535 | -0.70(-3.74%) |
May 13, 2014 | 19.04 | 19.04 | 18.74 | 18.74 | 8,024 | -0.07(-0.39%) |
May 12, 2014 | 18.30 | 18.85 | 18.16 | 18.81 | 37,467 | +0.70(+3.89%) |
May 09, 2014 | 17.91 | 18.23 | 17.91 | 18.11 | 32,002 | +0.07(+0.39%) |
May 08, 2014 | 17.99 | 18.25 | 17.95 | 18.04 | 14,067 | +0.09(+0.50%) |
May 07, 2014 | 17.83 | 18.05 | 17.83 | 17.95 | 17,915 | +0.24(+1.34%) |
May 06, 2014 | 17.74 | 18.35 | 17.71 | 17.71 | 31,031 | -0.01(-0.07%) |
May 05, 2014 | 17.74 | 18.21 | 17.63 | 17.72 | 16,012 | -0.14(-0.76%) |
May 02, 2014 | 17.74 | 18.07 | 17.62 | 17.86 | 23,739 | +0.07(+0.41%) |