Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.03 | 16.08 | 15.76 | 15.81 | 7,184,849 | -0.39(-2.39%) |
Jul 30, 2014 | 16.57 | 16.59 | 16.01 | 16.20 | 9,108,117 | -0.30(-1.84%) |
Jul 29, 2014 | 16.72 | 17.14 | 16.28 | 16.51 | 19,619,836 | +1.09(+7.10%) |
Jul 28, 2014 | 15.84 | 15.84 | 15.34 | 15.41 | 9,326,877 | -0.48(-3.01%) |
Jul 25, 2014 | 15.59 | 15.93 | 15.51 | 15.89 | 6,462,866 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.09 | 15.66 | 15.66 | 7,135,100 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.24 | 15.98 | 16.09 | 5,273,681 | +0.02(+0.14%) |
Jul 22, 2014 | 16.05 | 16.20 | 16.01 | 16.07 | 4,518,510 | +0.14(+0.86%) |
Jul 21, 2014 | 15.90 | 16.04 | 15.86 | 15.93 | 3,813,149 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.96 | 15.73 | 15.95 | 7,776,478 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.18 | 15.87 | 15.89 | 4,612,092 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.28 | 16.07 | 16.24 | 5,228,494 | +0.17(+1.09%) |
Jul 15, 2014 | 16.16 | 16.22 | 15.97 | 16.07 | 4,951,437 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.28 | 16.08 | 16.16 | 5,022,142 | +0.04(+0.24%) |
Jul 11, 2014 | 16.08 | 16.17 | 15.89 | 16.13 | 6,491,914 | -0.02(-0.14%) |
Jul 10, 2014 | 15.99 | 16.35 | 15.69 | 16.15 | 10,657,880 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.64 | 16.42 | 16.45 | 6,010,421 | -0.05(-0.28%) |
Jul 08, 2014 | 16.73 | 16.73 | 16.39 | 16.50 | 5,179,648 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.04 | 16.70 | 16.77 | 3,215,402 | -0.27(-1.56%) |
Jul 03, 2014 | 16.93 | 17.04 | 17.04 | 17.04 | 2,381,592 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.03 | 16.79 | 16.85 | 3,465,298 | -0.11(-0.63%) |
Jul 01, 2014 | 16.98 | 17.11 | 16.83 | 16.96 | 5,065,569 | +0.08(+0.45%) |
Jun 30, 2014 | 16.84 | 17.12 | 16.76 | 16.88 | 4,984,713 | -0.01(-0.05%) |
Jun 27, 2014 | 16.76 | 16.92 | 16.59 | 16.89 | 3,818,304 | +0.06(+0.36%) |
Jun 26, 2014 | 16.77 | 16.92 | 16.66 | 16.83 | 5,193,978 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.83 | 16.45 | 16.76 | 6,252,502 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.65 | 16.39 | 16.48 | 5,757,176 | -0.04(-0.23%) |
Jun 23, 2014 | 16.53 | 16.72 | 16.48 | 16.52 | 5,961,941 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.41 | 16.45 | 7,266,557 | -0.36(-2.13%) |
Jun 19, 2014 | 16.62 | 16.84 | 16.62 | 16.80 | 5,912,445 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.35 | 16.65 | 6,705,334 | +0.14(+0.83%) |
Jun 17, 2014 | 16.47 | 16.59 | 16.16 | 16.51 | 10,913,739 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.58 | 16.19 | 16.57 | 11,064,895 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.97 | 16.56 | 16.61 | 10,831,524 | -0.38(-2.24%) |
Jun 12, 2014 | 16.92 | 17.06 | 16.79 | 16.99 | 6,891,963 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.87 | 16.98 | 5,098,591 | -0.14(-0.84%) |
Jun 10, 2014 | 16.99 | 17.13 | 16.96 | 17.12 | 6,300,346 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.88 | 16.51 | 16.72 | 6,595,124 | +0.21(+1.28%) |
Jun 05, 2014 | 16.62 | 17.32 | 16.36 | 16.51 | 18,871,402 | -0.10(-0.59%) |
Jun 04, 2014 | 16.36 | 16.71 | 16.33 | 16.61 | 10,377,672 | +0.19(+1.15%) |
Jun 03, 2014 | 16.16 | 16.53 | 16.14 | 16.42 | 6,367,981 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.29 | 16.07 | 16.19 | 6,832,592 | +0.05(+0.33%) |
May 30, 2014 | 16.13 | 16.19 | 15.99 | 16.14 | 9,813,670 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.14 | 6,671,736 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.32 | 16.09 | 16.12 | 5,299,238 | +0.03(+0.19%) |
May 27, 2014 | 16.22 | 16.33 | 16.05 | 16.08 | 5,688,646 | -0.04(-0.24%) |
May 23, 2014 | 15.87 | 16.12 | 16.12 | 16.12 | 6,780,585 | +0.23(+1.45%) |
May 22, 2014 | 15.82 | 16.05 | 15.74 | 15.89 | 3,795,187 | +0.06(+0.36%) |
May 21, 2014 | 15.80 | 15.97 | 15.66 | 15.83 | 8,119,748 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,000,260 | -0.27(-1.70%) |
May 19, 2014 | 15.73 | 16.06 | 15.68 | 16.05 | 9,227,712 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.85 | 15.50 | 15.79 | 10,547,875 | +0.52(+3.42%) |
May 15, 2014 | 15.55 | 15.55 | 14.90 | 15.27 | 9,110,967 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.62 | 15.27 | 15.33 | 6,174,354 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.58 | 15.62 | 7,076,123 | +0.01(+0.05%) |
May 12, 2014 | 15.18 | 15.67 | 15.16 | 15.62 | 6,594,449 | +0.47(+3.10%) |
May 09, 2014 | 14.93 | 15.15 | 14.86 | 15.15 | 5,647,837 | +0.20(+1.32%) |
May 08, 2014 | 14.93 | 15.30 | 14.88 | 14.95 | 5,534,143 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.05 | 14.77 | 14.93 | 6,692,894 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,511,766 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.15 | 15.29 | 5,590,562 | -0.28(-1.80%) |
May 02, 2014 | 15.63 | 15.80 | 15.46 | 15.57 | 10,350,396 | +0.34(+2.24%) |