Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.39 | 20.02 | 19.08 | 19.90 | 172,973 | +0.22(+1.12%) |
Jul 30, 2014 | 20.20 | 20.43 | 19.04 | 19.68 | 179,956 | -0.28(-1.40%) |
Jul 29, 2014 | 20.30 | 20.75 | 19.89 | 19.96 | 150,273 | -0.33(-1.63%) |
Jul 28, 2014 | 19.75 | 20.60 | 19.75 | 20.29 | 134,352 | +0.60(+3.05%) |
Jul 25, 2014 | 20.46 | 20.46 | 19.46 | 19.69 | 137,427 | -0.97(-4.70%) |
Jul 24, 2014 | 21.04 | 21.18 | 20.46 | 20.66 | 78,615 | -0.33(-1.57%) |
Jul 23, 2014 | 21.37 | 21.53 | 20.87 | 20.99 | 77,360 | -0.33(-1.55%) |
Jul 22, 2014 | 21.28 | 21.75 | 20.70 | 21.32 | 71,424 | +0.18(+0.85%) |
Jul 21, 2014 | 20.69 | 21.23 | 20.30 | 21.14 | 64,777 | +0.35(+1.68%) |
Jul 18, 2014 | 20.27 | 21.05 | 20.25 | 20.79 | 44,141 | +0.45(+2.21%) |
Jul 17, 2014 | 20.56 | 20.76 | 20.26 | 20.34 | 106,560 | -0.30(-1.45%) |
Jul 16, 2014 | 20.59 | 20.85 | 20.06 | 20.64 | 86,104 | +0.25(+1.23%) |
Jul 15, 2014 | 20.61 | 20.79 | 19.98 | 20.39 | 88,973 | -0.11(-0.54%) |
Jul 14, 2014 | 20.58 | 20.71 | 20.24 | 20.50 | 87,459 | -0.03(-0.15%) |
Jul 11, 2014 | 20.31 | 20.61 | 20.02 | 20.53 | 73,876 | +0.24(+1.18%) |
Jul 10, 2014 | 20.26 | 23.00 | 20.00 | 20.29 | 115,495 | -0.42(-2.03%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.47 | 20.71 | 90,120 | -0.32(-1.52%) |
Jul 08, 2014 | 22.54 | 22.86 | 20.84 | 21.03 | 129,951 | -1.59(-7.03%) |
Jul 07, 2014 | 22.75 | 23.09 | 22.19 | 22.62 | 146,247 | -0.29(-1.27%) |
Jul 03, 2014 | 22.95 | 22.91 | 22.91 | 22.91 | 32,000 | +0.10(+0.44%) |
Jul 02, 2014 | 22.41 | 23.06 | 22.41 | 22.81 | 47,627 | +0.38(+1.69%) |
Jul 01, 2014 | 22.51 | 23.44 | 22.34 | 22.43 | 255,060 | -0.05(-0.22%) |
Jun 30, 2014 | 22.23 | 22.66 | 22.17 | 22.48 | 56,401 | +0.09(+0.40%) |
Jun 27, 2014 | 22.37 | 22.81 | 22.15 | 22.39 | 266,943 | -0.23(-1.02%) |
Jun 26, 2014 | 22.44 | 23.13 | 22.20 | 22.62 | 193,341 | +0.27(+1.21%) |
Jun 25, 2014 | 22.21 | 22.53 | 21.45 | 22.35 | 169,610 | +0.00(+0.00%) |
Jun 24, 2014 | 23.17 | 23.17 | 22.20 | 22.35 | 87,961 | -0.68(-2.95%) |
Jun 23, 2014 | 22.62 | 23.25 | 22.38 | 23.03 | 127,957 | +0.35(+1.54%) |
Jun 20, 2014 | 22.81 | 23.19 | 22.46 | 22.68 | 144,771 | -0.11(-0.48%) |
Jun 19, 2014 | 22.70 | 22.91 | 22.49 | 22.79 | 150,088 | +0.01(+0.04%) |
Jun 18, 2014 | 22.87 | 23.03 | 22.23 | 22.78 | 154,591 | -0.24(-1.04%) |
Jun 17, 2014 | 22.06 | 23.25 | 21.80 | 23.02 | 254,969 | +0.98(+4.45%) |
Jun 16, 2014 | 21.99 | 22.14 | 21.85 | 22.04 | 107,534 | +0.08(+0.36%) |
Jun 13, 2014 | 21.90 | 22.09 | 21.49 | 21.96 | 79,940 | +0.11(+0.50%) |
Jun 12, 2014 | 22.00 | 22.07 | 21.42 | 21.85 | 112,859 | -0.29(-1.31%) |
Jun 11, 2014 | 22.19 | 22.32 | 21.90 | 22.14 | 84,078 | -0.16(-0.72%) |
Jun 10, 2014 | 21.78 | 22.38 | 21.12 | 22.30 | 216,537 | +2.30(+11.50%) |
Jun 06, 2014 | 19.90 | 20.26 | 19.55 | 20.00 | 121,253 | +0.02(+0.10%) |
Jun 05, 2014 | 18.91 | 20.00 | 18.87 | 19.98 | 125,475 | +1.05(+5.55%) |
Jun 04, 2014 | 18.80 | 19.09 | 18.80 | 18.93 | 92,063 | -0.06(-0.32%) |
Jun 03, 2014 | 18.74 | 19.22 | 18.59 | 18.99 | 186,448 | +0.36(+1.93%) |
Jun 02, 2014 | 18.26 | 18.69 | 18.22 | 18.63 | 151,680 | +0.34(+1.86%) |
May 30, 2014 | 17.89 | 18.32 | 17.77 | 18.29 | 138,233 | +0.44(+2.46%) |
May 29, 2014 | 17.86 | 18.04 | 17.57 | 17.85 | 55,058 | -0.06(-0.34%) |
May 28, 2014 | 17.97 | 18.10 | 17.50 | 17.91 | 41,479 | -0.16(-0.89%) |
May 27, 2014 | 17.65 | 18.17 | 17.65 | 18.07 | 35,911 | +0.62(+3.55%) |
May 23, 2014 | 16.93 | 17.45 | 17.45 | 17.45 | 55,200 | +0.62(+3.68%) |
May 22, 2014 | 16.66 | 16.95 | 16.66 | 16.83 | 9,922 | +0.16(+0.96%) |
May 21, 2014 | 16.49 | 16.79 | 16.27 | 16.67 | 40,837 | +0.20(+1.21%) |
May 20, 2014 | 16.40 | 16.56 | 15.99 | 16.47 | 98,102 | -0.04(-0.24%) |
May 19, 2014 | 16.00 | 16.66 | 16.00 | 16.51 | 61,735 | +0.47(+2.93%) |
May 16, 2014 | 16.19 | 16.51 | 15.77 | 16.04 | 72,740 | -0.15(-0.93%) |
May 15, 2014 | 15.80 | 16.38 | 15.76 | 16.19 | 165,657 | +0.31(+1.95%) |
May 14, 2014 | 16.38 | 16.76 | 15.85 | 15.88 | 44,462 | -0.59(-3.58%) |
May 13, 2014 | 16.82 | 17.07 | 16.43 | 16.47 | 97,538 | -0.40(-2.37%) |
May 12, 2014 | 16.58 | 17.11 | 16.43 | 16.87 | 64,001 | +0.32(+1.93%) |
May 09, 2014 | 16.31 | 16.62 | 16.06 | 16.55 | 125,005 | +0.12(+0.73%) |
May 08, 2014 | 16.73 | 16.73 | 16.30 | 16.43 | 94,986 | -0.26(-1.56%) |
May 07, 2014 | 16.70 | 16.92 | 16.41 | 16.69 | 74,301 | -0.04(-0.24%) |
May 06, 2014 | 17.30 | 17.49 | 16.50 | 16.73 | 115,225 | -0.66(-3.80%) |
May 05, 2014 | 17.47 | 17.70 | 17.19 | 17.39 | 62,264 | -0.17(-0.97%) |
May 02, 2014 | 17.63 | 17.80 | 17.43 | 17.56 | 75,902 | -0.21(-1.18%) |