Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.17 | 19.36 | 19.17 | 19.19 | 92,326 | -0.10(-0.54%) |
Jul 30, 2014 | 19.34 | 19.36 | 19.06 | 19.29 | 108,174 | -0.04(-0.20%) |
Jul 29, 2014 | 19.62 | 19.63 | 19.33 | 19.33 | 61,099 | -0.26(-1.34%) |
Jul 28, 2014 | 19.59 | 19.69 | 19.53 | 19.59 | 49,417 | +0.00(+0.00%) |
Jul 25, 2014 | 19.72 | 19.89 | 19.54 | 19.59 | 65,283 | -0.26(-1.32%) |
Jul 24, 2014 | 20.09 | 20.09 | 19.79 | 19.86 | 46,557 | -0.24(-1.17%) |
Jul 23, 2014 | 20.09 | 20.15 | 20.01 | 20.09 | 22,372 | -0.01(-0.03%) |
Jul 22, 2014 | 20.06 | 20.16 | 20.02 | 20.10 | 32,668 | +0.09(+0.43%) |
Jul 21, 2014 | 19.98 | 20.05 | 19.80 | 20.01 | 36,837 | -0.10(-0.49%) |
Jul 18, 2014 | 19.73 | 20.14 | 19.73 | 20.11 | 69,571 | +0.31(+1.56%) |
Jul 17, 2014 | 19.93 | 20.02 | 19.73 | 19.80 | 59,069 | -0.25(-1.24%) |
Jul 16, 2014 | 20.29 | 20.29 | 19.98 | 20.05 | 32,767 | -0.07(-0.33%) |
Jul 15, 2014 | 20.22 | 20.22 | 19.95 | 20.12 | 38,485 | -0.08(-0.39%) |
Jul 14, 2014 | 20.04 | 20.22 | 19.90 | 20.20 | 74,188 | +0.32(+1.62%) |
Jul 11, 2014 | 19.84 | 19.95 | 19.65 | 19.88 | 43,708 | +0.07(+0.36%) |
Jul 10, 2014 | 19.48 | 19.85 | 19.48 | 19.80 | 57,238 | +0.03(+0.17%) |
Jul 09, 2014 | 19.82 | 19.84 | 19.67 | 19.77 | 69,578 | -0.05(-0.26%) |
Jul 08, 2014 | 19.84 | 19.90 | 19.79 | 19.82 | 128,146 | -0.08(-0.40%) |
Jul 07, 2014 | 20.01 | 20.10 | 19.87 | 19.90 | 72,630 | -0.10(-0.49%) |
Jul 03, 2014 | 19.98 | 20.00 | 20.00 | 20.00 | 35,708 | +0.05(+0.23%) |
Jul 02, 2014 | 20.09 | 20.10 | 19.86 | 19.95 | 38,113 | -0.09(-0.43%) |
Jul 01, 2014 | 19.86 | 20.11 | 19.55 | 20.04 | 64,212 | +0.23(+1.16%) |
Jun 30, 2014 | 19.75 | 19.82 | 19.46 | 19.81 | 88,533 | -0.01(-0.03%) |
Jun 27, 2014 | 19.55 | 19.84 | 19.55 | 19.82 | 148,863 | +0.14(+0.73%) |
Jun 26, 2014 | 19.78 | 19.78 | 19.59 | 19.67 | 33,142 | -0.02(-0.10%) |
Jun 25, 2014 | 19.64 | 19.70 | 19.45 | 19.69 | 55,893 | -0.04(-0.20%) |
Jun 24, 2014 | 19.53 | 19.78 | 19.53 | 19.73 | 71,743 | +0.13(+0.66%) |
Jun 23, 2014 | 19.76 | 19.81 | 19.52 | 19.60 | 59,962 | -0.17(-0.88%) |
Jun 20, 2014 | 19.61 | 19.81 | 19.47 | 19.78 | 173,503 | +0.21(+1.09%) |
Jun 19, 2014 | 19.53 | 19.64 | 19.49 | 19.56 | 58,120 | +0.10(+0.53%) |
Jun 18, 2014 | 19.31 | 19.47 | 19.19 | 19.46 | 40,628 | +0.21(+1.07%) |
Jun 17, 2014 | 19.23 | 19.36 | 19.20 | 19.25 | 54,655 | -0.05(-0.23%) |
Jun 16, 2014 | 19.34 | 19.42 | 19.20 | 19.30 | 57,870 | -0.09(-0.47%) |
Jun 13, 2014 | 19.52 | 19.52 | 19.12 | 19.39 | 52,469 | -0.05(-0.23%) |
Jun 12, 2014 | 19.48 | 19.49 | 19.32 | 19.43 | 43,780 | -0.08(-0.40%) |
Jun 11, 2014 | 19.67 | 19.67 | 19.39 | 19.51 | 45,668 | -0.19(-0.95%) |
Jun 10, 2014 | 19.83 | 19.87 | 19.65 | 19.70 | 46,722 | -0.34(-1.68%) |
Jun 06, 2014 | 20.25 | 20.25 | 20.00 | 20.03 | 67,101 | -0.14(-0.67%) |
Jun 05, 2014 | 19.60 | 20.18 | 19.47 | 20.17 | 88,578 | +0.67(+3.41%) |
Jun 04, 2014 | 19.56 | 19.59 | 19.43 | 19.50 | 45,755 | -0.08(-0.43%) |
Jun 03, 2014 | 19.69 | 19.91 | 19.58 | 19.59 | 45,535 | -0.19(-0.98%) |
Jun 02, 2014 | 19.98 | 19.98 | 19.69 | 19.78 | 45,211 | -0.14(-0.71%) |
May 30, 2014 | 19.86 | 19.96 | 19.74 | 19.92 | 69,777 | +0.09(+0.46%) |
May 29, 2014 | 19.78 | 19.87 | 19.57 | 19.83 | 44,451 | +0.16(+0.82%) |
May 28, 2014 | 20.03 | 20.03 | 19.63 | 19.67 | 91,371 | -0.41(-2.06%) |
May 27, 2014 | 19.81 | 20.20 | 19.66 | 20.09 | 126,344 | +0.39(+1.97%) |
May 23, 2014 | 19.25 | 19.70 | 19.70 | 19.70 | 106,799 | +0.35(+1.83%) |
May 22, 2014 | 19.09 | 19.38 | 19.06 | 19.34 | 27,368 | +0.09(+0.48%) |
May 21, 2014 | 19.31 | 19.47 | 19.10 | 19.25 | 101,743 | +0.26(+1.40%) |
May 20, 2014 | 19.21 | 19.28 | 18.89 | 18.99 | 102,651 | -0.30(-1.54%) |
May 19, 2014 | 19.12 | 19.30 | 19.06 | 19.29 | 42,379 | +0.10(+0.54%) |
May 16, 2014 | 19.02 | 19.19 | 18.96 | 19.18 | 79,468 | +0.12(+0.61%) |
May 15, 2014 | 19.26 | 19.26 | 18.95 | 19.07 | 81,593 | -0.30(-1.53%) |
May 14, 2014 | 19.48 | 19.51 | 19.29 | 19.36 | 57,941 | -0.15(-0.76%) |
May 13, 2014 | 19.90 | 19.98 | 19.49 | 19.51 | 48,117 | -0.42(-2.11%) |
May 12, 2014 | 19.72 | 20.03 | 19.67 | 19.93 | 77,190 | +0.25(+1.25%) |
May 09, 2014 | 19.07 | 19.69 | 19.07 | 19.69 | 83,242 | +0.61(+3.22%) |
May 08, 2014 | 19.12 | 19.27 | 18.88 | 19.07 | 77,081 | +0.00(+0.00%) |
May 07, 2014 | 18.92 | 19.19 | 18.85 | 19.07 | 95,460 | +0.19(+1.03%) |
May 06, 2014 | 19.03 | 19.16 | 18.78 | 18.88 | 114,916 | -0.23(-1.22%) |
May 05, 2014 | 19.07 | 19.17 | 19.01 | 19.11 | 50,838 | -0.05(-0.24%) |
May 02, 2014 | 19.19 | 19.29 | 19.06 | 19.16 | 64,974 | +0.06(+0.34%) |