Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.02 | 16.07 | 15.76 | 15.81 | 7,187,600 | -0.39(-2.39%) |
Jul 30, 2014 | 16.56 | 16.58 | 16.01 | 16.20 | 9,111,604 | -0.30(-1.84%) |
Jul 29, 2014 | 16.71 | 17.13 | 16.27 | 16.50 | 19,627,346 | +1.09(+7.10%) |
Jul 28, 2014 | 15.83 | 15.83 | 15.34 | 15.41 | 9,330,448 | -0.48(-3.01%) |
Jul 25, 2014 | 15.58 | 15.92 | 15.50 | 15.88 | 6,465,340 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.08 | 15.65 | 15.66 | 7,137,832 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.23 | 15.98 | 16.08 | 5,275,700 | +0.02(+0.14%) |
Jul 22, 2014 | 16.04 | 16.20 | 16.01 | 16.06 | 4,520,240 | +0.14(+0.86%) |
Jul 21, 2014 | 15.89 | 16.04 | 15.85 | 15.92 | 3,814,609 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.95 | 15.73 | 15.95 | 7,779,455 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.17 | 15.86 | 15.88 | 4,613,857 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.27 | 16.06 | 16.23 | 5,230,495 | +0.17(+1.09%) |
Jul 15, 2014 | 16.15 | 16.21 | 15.96 | 16.06 | 4,953,333 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.27 | 16.07 | 16.16 | 5,024,064 | +0.04(+0.24%) |
Jul 11, 2014 | 16.07 | 16.17 | 15.88 | 16.12 | 6,494,399 | -0.02(-0.14%) |
Jul 10, 2014 | 15.98 | 16.35 | 15.69 | 16.14 | 10,661,961 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.63 | 16.42 | 16.45 | 6,012,722 | -0.05(-0.28%) |
Jul 08, 2014 | 16.72 | 16.72 | 16.38 | 16.49 | 5,181,631 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.03 | 16.69 | 16.77 | 3,216,633 | -0.27(-1.56%) |
Jul 03, 2014 | 16.92 | 17.03 | 17.03 | 17.03 | 2,382,504 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.02 | 16.78 | 16.84 | 3,466,625 | -0.11(-0.63%) |
Jul 01, 2014 | 16.97 | 17.10 | 16.82 | 16.95 | 5,067,508 | +0.08(+0.45%) |
Jun 30, 2014 | 16.83 | 17.11 | 16.75 | 16.87 | 4,986,622 | -0.01(-0.05%) |
Jun 27, 2014 | 16.75 | 16.91 | 16.58 | 16.88 | 3,819,765 | +0.06(+0.36%) |
Jun 26, 2014 | 16.76 | 16.91 | 16.65 | 16.82 | 5,195,967 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.82 | 16.45 | 16.75 | 6,254,896 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.64 | 16.39 | 16.48 | 5,759,380 | -0.04(-0.23%) |
Jun 23, 2014 | 16.52 | 16.71 | 16.47 | 16.52 | 5,964,223 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.40 | 16.44 | 7,269,339 | -0.36(-2.13%) |
Jun 19, 2014 | 16.61 | 16.83 | 16.61 | 16.80 | 5,914,709 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.34 | 16.64 | 6,707,901 | +0.14(+0.83%) |
Jun 17, 2014 | 16.46 | 16.58 | 16.15 | 16.51 | 10,917,917 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.57 | 16.18 | 16.56 | 11,069,131 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.96 | 16.55 | 16.61 | 10,835,671 | -0.38(-2.24%) |
Jun 12, 2014 | 16.91 | 17.05 | 16.78 | 16.99 | 6,894,601 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.86 | 16.97 | 5,100,544 | -0.14(-0.84%) |
Jun 10, 2014 | 16.98 | 17.12 | 16.96 | 17.12 | 6,302,759 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.87 | 16.50 | 16.71 | 6,597,650 | +0.21(+1.29%) |
Jun 05, 2014 | 16.61 | 17.31 | 16.35 | 16.50 | 18,878,630 | -0.10(-0.59%) |
Jun 04, 2014 | 16.35 | 16.71 | 16.33 | 16.60 | 10,381,646 | +0.19(+1.15%) |
Jun 03, 2014 | 16.15 | 16.52 | 16.13 | 16.41 | 6,370,419 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.28 | 16.06 | 16.18 | 6,835,209 | +0.05(+0.33%) |
May 30, 2014 | 16.12 | 16.19 | 15.98 | 16.13 | 9,817,428 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.13 | 6,674,291 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.31 | 16.09 | 16.11 | 5,301,268 | +0.03(+0.19%) |
May 27, 2014 | 16.21 | 16.33 | 16.04 | 16.08 | 5,690,824 | -0.04(-0.24%) |
May 23, 2014 | 15.86 | 16.12 | 16.12 | 16.12 | 6,783,182 | +0.23(+1.45%) |
May 22, 2014 | 15.81 | 16.05 | 15.74 | 15.89 | 3,796,641 | +0.06(+0.36%) |
May 21, 2014 | 15.79 | 15.97 | 15.65 | 15.83 | 8,122,858 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,003,324 | -0.27(-1.70%) |
May 19, 2014 | 15.72 | 16.06 | 15.67 | 16.04 | 9,231,246 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.84 | 15.50 | 15.78 | 10,551,914 | +0.52(+3.42%) |
May 15, 2014 | 15.54 | 15.54 | 14.89 | 15.26 | 9,114,456 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.61 | 15.27 | 15.33 | 6,176,718 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.57 | 15.62 | 7,078,833 | +0.01(+0.05%) |
May 12, 2014 | 15.17 | 15.66 | 15.15 | 15.61 | 6,596,974 | +0.47(+3.10%) |
May 09, 2014 | 14.92 | 15.15 | 14.85 | 15.14 | 5,650,000 | +0.20(+1.32%) |
May 08, 2014 | 14.92 | 15.29 | 14.87 | 14.94 | 5,536,262 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.04 | 14.77 | 14.93 | 6,695,457 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,515,409 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.14 | 15.28 | 5,592,703 | -0.28(-1.80%) |
May 02, 2014 | 15.62 | 15.79 | 15.45 | 15.56 | 10,354,360 | +0.34(+2.24%) |