Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.13 | 16.19 | 15.86 | 15.92 | 7,138,318 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,049,130 | -0.31(-1.84%) |
Jul 29, 2014 | 16.83 | 17.25 | 16.38 | 16.61 | 19,492,770 | +1.10(+7.10%) |
Jul 28, 2014 | 15.94 | 15.94 | 15.44 | 15.51 | 9,266,473 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.03 | 15.61 | 15.99 | 6,421,010 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.19 | 15.76 | 15.76 | 7,088,891 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.19 | 5,239,527 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.17 | 4,489,247 | +0.14(+0.86%) |
Jul 21, 2014 | 16.00 | 16.15 | 15.96 | 16.03 | 3,788,454 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.06 | 15.83 | 16.06 | 7,726,115 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.97 | 15.99 | 4,582,222 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.38 | 16.17 | 16.35 | 5,194,632 | +0.18(+1.09%) |
Jul 15, 2014 | 16.26 | 16.32 | 16.07 | 16.17 | 4,919,370 | -0.10(-0.61%) |
Jul 14, 2014 | 16.34 | 16.38 | 16.18 | 16.27 | 4,989,617 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 15.99 | 16.23 | 6,449,870 | -0.02(-0.14%) |
Jul 10, 2014 | 16.09 | 16.46 | 15.80 | 16.25 | 10,588,857 | -0.31(-1.85%) |
Jul 09, 2014 | 16.66 | 16.75 | 16.53 | 16.56 | 5,971,496 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.49 | 16.61 | 5,146,103 | -0.28(-1.63%) |
Jul 07, 2014 | 17.07 | 17.15 | 16.81 | 16.88 | 3,194,578 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.15 | 17.15 | 17.15 | 2,366,168 | +0.19(+1.13%) |
Jul 02, 2014 | 17.07 | 17.14 | 16.90 | 16.96 | 3,442,856 | -0.11(-0.63%) |
Jul 01, 2014 | 17.09 | 17.22 | 16.94 | 17.07 | 5,032,762 | +0.08(+0.45%) |
Jun 30, 2014 | 16.95 | 17.23 | 16.87 | 16.99 | 4,952,431 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.69 | 17.00 | 3,793,575 | +0.06(+0.36%) |
Jun 26, 2014 | 16.87 | 17.03 | 16.77 | 16.94 | 5,160,341 | +0.07(+0.41%) |
Jun 25, 2014 | 16.60 | 16.94 | 16.56 | 16.87 | 6,212,009 | +0.28(+1.66%) |
Jun 24, 2014 | 16.59 | 16.76 | 16.50 | 16.59 | 5,719,891 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.83 | 16.58 | 16.63 | 5,923,329 | +0.08(+0.46%) |
Jun 20, 2014 | 16.91 | 16.91 | 16.51 | 16.55 | 7,219,497 | -0.36(-2.13%) |
Jun 19, 2014 | 16.73 | 16.95 | 16.73 | 16.91 | 5,874,154 | +0.15(+0.91%) |
Jun 18, 2014 | 16.72 | 16.81 | 16.45 | 16.76 | 6,661,908 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.26 | 16.62 | 10,843,058 | -0.05(-0.32%) |
Jun 16, 2014 | 16.62 | 16.68 | 16.29 | 16.68 | 10,993,235 | -0.05(-0.27%) |
Jun 13, 2014 | 17.07 | 17.08 | 16.67 | 16.72 | 10,761,376 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.17 | 16.90 | 17.10 | 6,847,328 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.08 | 5,068,049 | -0.14(-0.84%) |
Jun 10, 2014 | 17.09 | 17.23 | 17.07 | 17.23 | 6,262,605 | +0.40(+2.40%) |
Jun 06, 2014 | 16.63 | 16.98 | 16.61 | 16.82 | 6,555,617 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.42 | 16.46 | 16.61 | 18,758,356 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.81 | 16.43 | 16.71 | 10,315,505 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,329,834 | +0.23(+1.40%) |
Jun 02, 2014 | 16.22 | 16.39 | 16.17 | 16.29 | 6,791,662 | +0.05(+0.33%) |
May 30, 2014 | 16.23 | 16.29 | 16.08 | 16.24 | 9,754,882 | +0.00(+0.00%) |
May 29, 2014 | 16.31 | 16.47 | 16.15 | 16.24 | 6,631,770 | +0.02(+0.14%) |
May 28, 2014 | 16.25 | 16.41 | 16.19 | 16.21 | 5,267,494 | +0.03(+0.19%) |
May 27, 2014 | 16.32 | 16.43 | 16.14 | 16.18 | 5,654,569 | -0.04(-0.23%) |
May 23, 2014 | 15.96 | 16.22 | 16.22 | 16.22 | 6,739,967 | +0.23(+1.45%) |
May 22, 2014 | 15.91 | 16.15 | 15.84 | 15.99 | 3,772,453 | +0.06(+0.36%) |
May 21, 2014 | 15.89 | 16.07 | 15.76 | 15.93 | 8,071,108 | +0.06(+0.38%) |
May 20, 2014 | 16.09 | 16.16 | 15.78 | 15.87 | 7,952,336 | -0.27(-1.70%) |
May 19, 2014 | 15.82 | 16.16 | 15.77 | 16.14 | 9,172,435 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.59 | 15.88 | 10,484,689 | +0.53(+3.42%) |
May 15, 2014 | 15.64 | 15.64 | 14.99 | 15.36 | 9,056,389 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.71 | 15.37 | 15.43 | 6,137,367 | -0.29(-1.84%) |
May 13, 2014 | 15.93 | 16.10 | 15.67 | 15.72 | 7,033,734 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.76 | 15.25 | 15.71 | 6,554,945 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.24 | 14.95 | 15.24 | 5,614,004 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.97 | 15.04 | 5,500,991 | +0.02(+0.10%) |
May 07, 2014 | 14.93 | 15.14 | 14.86 | 15.02 | 6,652,801 | +0.13(+0.87%) |
May 06, 2014 | 15.34 | 15.34 | 14.86 | 14.89 | 9,454,787 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.57 | 15.24 | 15.38 | 5,557,073 | -0.28(-1.80%) |
May 02, 2014 | 15.72 | 15.89 | 15.55 | 15.66 | 10,288,394 | +0.34(+2.24%) |