Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.03 | 20.12 | 19.36 | 19.43 | 2,872,291 | -0.72(-3.57%) |
Jul 30, 2014 | 20.32 | 20.38 | 19.89 | 20.15 | 646,852 | -0.05(-0.23%) |
Jul 29, 2014 | 20.42 | 20.59 | 20.42 | 20.19 | 579,983 | -0.15(-0.73%) |
Jul 28, 2014 | 20.44 | 20.46 | 20.22 | 20.34 | 369,474 | -0.11(-0.54%) |
Jul 25, 2014 | 20.47 | 20.68 | 20.31 | 20.45 | 654,003 | -0.16(-0.80%) |
Jul 24, 2014 | 20.61 | 20.78 | 20.50 | 20.61 | 408,040 | -0.08(-0.38%) |
Jul 23, 2014 | 20.48 | 20.73 | 20.47 | 20.69 | 680,076 | +0.22(+1.07%) |
Jul 22, 2014 | 20.32 | 20.58 | 20.04 | 20.47 | 708,171 | +0.30(+1.51%) |
Jul 21, 2014 | 20.03 | 20.24 | 19.87 | 20.17 | 495,524 | +0.05(+0.27%) |
Jul 18, 2014 | 19.82 | 20.19 | 19.67 | 20.11 | 396,230 | +0.30(+1.50%) |
Jul 17, 2014 | 19.83 | 20.22 | 19.75 | 19.82 | 520,072 | -0.15(-0.74%) |
Jul 16, 2014 | 19.89 | 20.06 | 19.68 | 19.97 | 610,337 | +0.12(+0.59%) |
Jul 15, 2014 | 19.54 | 19.89 | 19.17 | 19.85 | 686,825 | +0.29(+1.48%) |
Jul 14, 2014 | 19.47 | 19.64 | 19.45 | 19.56 | 502,887 | +0.18(+0.93%) |
Jul 11, 2014 | 19.45 | 19.48 | 19.00 | 19.38 | 367,378 | +0.01(+0.04%) |
Jul 10, 2014 | 18.87 | 19.51 | 18.76 | 19.37 | 1,072,103 | +0.27(+1.43%) |
Jul 09, 2014 | 19.18 | 19.22 | 18.85 | 19.10 | 633,665 | -0.08(-0.41%) |
Jul 08, 2014 | 19.20 | 19.40 | 18.95 | 19.18 | 613,318 | +0.04(+0.20%) |
Jul 07, 2014 | 19.47 | 19.63 | 19.07 | 19.14 | 344,861 | -0.34(-1.73%) |
Jul 03, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 269,018 | -0.01(-0.04%) |
Jul 02, 2014 | 19.65 | 19.73 | 19.34 | 19.48 | 557,244 | -0.27(-1.39%) |
Jul 01, 2014 | 19.47 | 19.91 | 19.32 | 19.75 | 1,208,268 | +0.29(+1.49%) |
Jun 30, 2014 | 19.25 | 19.54 | 19.04 | 19.47 | 587,916 | +0.12(+0.61%) |
Jun 27, 2014 | 19.38 | 19.47 | 19.14 | 19.35 | 995,234 | -0.05(-0.28%) |
Jun 26, 2014 | 19.10 | 19.46 | 18.82 | 19.40 | 549,946 | +0.22(+1.14%) |
Jun 25, 2014 | 18.92 | 19.30 | 18.82 | 19.18 | 890,464 | +0.07(+0.37%) |
Jun 24, 2014 | 18.99 | 19.34 | 18.68 | 19.11 | 1,194,360 | +0.01(+0.04%) |
Jun 23, 2014 | 18.74 | 19.28 | 18.49 | 19.11 | 1,086,613 | +0.43(+2.28%) |
Jun 20, 2014 | 18.47 | 18.87 | 18.40 | 18.68 | 8,217,247 | +0.47(+2.55%) |
Jun 19, 2014 | 18.13 | 18.59 | 17.96 | 18.21 | 545,911 | +0.05(+0.26%) |
Jun 18, 2014 | 17.69 | 18.42 | 17.04 | 18.17 | 1,121,703 | +0.29(+1.60%) |
Jun 17, 2014 | 17.73 | 18.00 | 17.33 | 17.88 | 320,179 | +0.16(+0.87%) |
Jun 16, 2014 | 17.66 | 17.85 | 17.66 | 17.73 | 315,791 | +0.28(+1.60%) |
Jun 13, 2014 | 17.67 | 17.76 | 17.37 | 17.45 | 108,267 | -0.14(-0.79%) |
Jun 12, 2014 | 17.59 | 17.72 | 17.49 | 17.59 | 184,982 | -0.03(-0.18%) |
Jun 11, 2014 | 17.76 | 17.80 | 17.54 | 17.62 | 164,922 | -0.02(-0.09%) |
Jun 10, 2014 | 17.63 | 17.75 | 17.48 | 17.63 | 88,969 | -0.16(-0.87%) |
Jun 06, 2014 | 17.96 | 17.97 | 17.66 | 17.79 | 177,842 | -0.05(-0.30%) |
Jun 05, 2014 | 17.59 | 17.94 | 17.42 | 17.84 | 149,717 | +0.29(+1.63%) |
Jun 04, 2014 | 17.57 | 17.74 | 17.42 | 17.56 | 70,566 | -0.06(-0.35%) |
Jun 03, 2014 | 17.68 | 17.83 | 17.51 | 17.62 | 118,752 | -0.17(-0.96%) |
Jun 02, 2014 | 17.75 | 17.83 | 17.57 | 17.79 | 265,844 | +0.05(+0.31%) |
May 30, 2014 | 17.59 | 17.83 | 17.47 | 17.73 | 221,234 | +0.06(+0.35%) |
May 29, 2014 | 17.63 | 17.73 | 17.35 | 17.67 | 258,633 | +0.02(+0.13%) |
May 28, 2014 | 17.52 | 17.80 | 17.38 | 17.65 | 315,547 | +0.05(+0.31%) |
May 27, 2014 | 17.06 | 17.74 | 16.94 | 17.59 | 413,519 | +0.62(+3.65%) |
May 23, 2014 | 17.01 | 16.97 | 16.97 | 16.97 | 242,557 | -0.20(-1.15%) |
May 22, 2014 | 17.01 | 17.23 | 16.99 | 17.17 | 152,216 | +0.16(+0.93%) |
May 21, 2014 | 16.90 | 17.13 | 16.75 | 17.01 | 171,236 | +0.15(+0.87%) |
May 20, 2014 | 17.23 | 17.44 | 16.77 | 16.87 | 160,360 | -0.15(-0.87%) |
May 19, 2014 | 17.06 | 17.35 | 16.94 | 17.01 | 136,903 | -0.10(-0.59%) |
May 16, 2014 | 16.90 | 17.22 | 16.69 | 17.11 | 309,287 | +0.17(+1.01%) |
May 15, 2014 | 16.90 | 17.16 | 16.59 | 16.94 | 215,372 | -0.02(-0.14%) |
May 14, 2014 | 16.93 | 17.14 | 16.78 | 16.97 | 133,849 | -0.03(-0.18%) |
May 13, 2014 | 16.94 | 17.17 | 16.85 | 17.00 | 169,323 | +0.08(+0.46%) |
May 12, 2014 | 16.83 | 17.13 | 16.73 | 16.92 | 167,134 | +0.19(+1.16%) |
May 09, 2014 | 16.32 | 16.74 | 16.15 | 16.73 | 146,796 | +0.45(+2.76%) |
May 08, 2014 | 16.20 | 16.89 | 15.74 | 16.28 | 357,925 | +0.73(+4.69%) |
May 07, 2014 | 15.52 | 15.61 | 15.30 | 15.55 | 222,025 | +0.12(+0.80%) |
May 06, 2014 | 15.52 | 15.70 | 15.37 | 15.42 | 188,465 | -0.12(-0.80%) |
May 05, 2014 | 15.52 | 15.71 | 15.33 | 15.55 | 117,935 | -0.03(-0.20%) |
May 02, 2014 | 15.59 | 15.65 | 15.46 | 15.58 | 149,943 | +0.08(+0.50%) |