Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.06 | 16.12 | 15.80 | 15.85 | 7,168,337 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.63 | 16.05 | 16.24 | 9,087,185 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.54 | 19,574,744 | +1.10(+7.10%) |
Jul 28, 2014 | 15.87 | 15.87 | 15.38 | 15.45 | 9,305,442 | -0.48(-3.01%) |
Jul 25, 2014 | 15.62 | 15.97 | 15.55 | 15.93 | 6,448,013 | +0.23(+1.46%) |
Jul 24, 2014 | 16.11 | 16.13 | 15.69 | 15.70 | 7,118,702 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.02 | 16.13 | 5,261,561 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.24 | 16.05 | 16.10 | 4,508,126 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.08 | 15.89 | 15.97 | 3,804,386 | -0.02(-0.14%) |
Jul 18, 2014 | 15.86 | 16.00 | 15.77 | 15.99 | 7,758,606 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.90 | 15.93 | 4,601,492 | -0.35(-2.15%) |
Jul 16, 2014 | 16.14 | 16.32 | 16.10 | 16.28 | 5,216,478 | +0.18(+1.09%) |
Jul 15, 2014 | 16.19 | 16.26 | 16.01 | 16.10 | 4,940,057 | -0.10(-0.61%) |
Jul 14, 2014 | 16.27 | 16.32 | 16.11 | 16.20 | 5,010,600 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.21 | 15.93 | 16.16 | 6,476,994 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.39 | 15.73 | 16.19 | 10,633,386 | -0.30(-1.85%) |
Jul 09, 2014 | 16.59 | 16.68 | 16.46 | 16.49 | 5,996,608 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.42 | 16.54 | 5,167,744 | -0.27(-1.63%) |
Jul 07, 2014 | 17.00 | 17.07 | 16.74 | 16.81 | 3,208,012 | -0.27(-1.56%) |
Jul 03, 2014 | 16.96 | 17.08 | 17.08 | 17.08 | 2,376,119 | +0.19(+1.13%) |
Jul 02, 2014 | 17.00 | 17.07 | 16.83 | 16.89 | 3,457,334 | -0.11(-0.63%) |
Jul 01, 2014 | 17.02 | 17.15 | 16.86 | 16.99 | 5,053,927 | +0.08(+0.45%) |
Jun 30, 2014 | 16.88 | 17.15 | 16.80 | 16.92 | 4,973,257 | -0.01(-0.05%) |
Jun 27, 2014 | 16.80 | 16.96 | 16.62 | 16.93 | 3,809,528 | +0.06(+0.36%) |
Jun 26, 2014 | 16.80 | 16.96 | 16.70 | 16.86 | 5,182,042 | +0.07(+0.41%) |
Jun 25, 2014 | 16.53 | 16.86 | 16.49 | 16.80 | 6,238,133 | +0.27(+1.66%) |
Jun 24, 2014 | 16.52 | 16.69 | 16.43 | 16.52 | 5,743,945 | -0.04(-0.23%) |
Jun 23, 2014 | 16.57 | 16.76 | 16.51 | 16.56 | 5,948,239 | +0.08(+0.46%) |
Jun 20, 2014 | 16.84 | 16.84 | 16.45 | 16.48 | 7,249,857 | -0.36(-2.13%) |
Jun 19, 2014 | 16.66 | 16.88 | 16.66 | 16.84 | 5,898,857 | +0.15(+0.91%) |
Jun 18, 2014 | 16.65 | 16.74 | 16.38 | 16.69 | 6,689,923 | +0.14(+0.83%) |
Jun 17, 2014 | 16.51 | 16.63 | 16.19 | 16.55 | 10,888,657 | -0.05(-0.32%) |
Jun 16, 2014 | 16.55 | 16.61 | 16.22 | 16.61 | 11,039,466 | -0.05(-0.27%) |
Jun 13, 2014 | 17.00 | 17.01 | 16.60 | 16.65 | 10,806,631 | -0.38(-2.24%) |
Jun 12, 2014 | 16.96 | 17.10 | 16.83 | 17.03 | 6,876,124 | +0.02(+0.13%) |
Jun 11, 2014 | 17.09 | 17.09 | 16.90 | 17.01 | 5,089,362 | -0.14(-0.84%) |
Jun 10, 2014 | 17.02 | 17.16 | 16.99 | 17.15 | 6,288,941 | +0.40(+2.40%) |
Jun 06, 2014 | 16.56 | 16.91 | 16.54 | 16.75 | 6,583,186 | +0.21(+1.28%) |
Jun 05, 2014 | 16.65 | 17.35 | 16.39 | 16.54 | 18,837,240 | -0.10(-0.59%) |
Jun 04, 2014 | 16.39 | 16.74 | 16.36 | 16.64 | 10,358,886 | +0.19(+1.15%) |
Jun 03, 2014 | 16.19 | 16.56 | 16.17 | 16.45 | 6,356,453 | +0.23(+1.40%) |
Jun 02, 2014 | 16.15 | 16.32 | 16.10 | 16.22 | 6,820,223 | +0.05(+0.33%) |
May 30, 2014 | 16.16 | 16.22 | 16.02 | 16.17 | 9,795,905 | +0.00(+0.00%) |
May 29, 2014 | 16.24 | 16.40 | 16.08 | 16.17 | 6,659,659 | +0.02(+0.14%) |
May 28, 2014 | 16.18 | 16.35 | 16.12 | 16.14 | 5,289,645 | +0.03(+0.19%) |
May 27, 2014 | 16.25 | 16.36 | 16.08 | 16.11 | 5,678,348 | -0.04(-0.24%) |
May 23, 2014 | 15.89 | 16.15 | 16.15 | 16.15 | 6,768,311 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.08 | 15.77 | 15.92 | 3,788,317 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.00 | 15.69 | 15.86 | 8,105,050 | +0.06(+0.38%) |
May 20, 2014 | 16.02 | 16.09 | 15.71 | 15.80 | 7,985,778 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.09 | 15.70 | 16.08 | 9,211,008 | +0.26(+1.63%) |
May 16, 2014 | 15.58 | 15.88 | 15.53 | 15.82 | 10,528,780 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.92 | 15.29 | 9,094,474 | -0.07(-0.44%) |
May 14, 2014 | 15.61 | 15.64 | 15.30 | 15.36 | 6,163,177 | -0.29(-1.84%) |
May 13, 2014 | 15.86 | 16.03 | 15.61 | 15.65 | 7,063,314 | +0.01(+0.05%) |
May 12, 2014 | 15.20 | 15.70 | 15.19 | 15.64 | 6,582,511 | +0.47(+3.10%) |
May 09, 2014 | 14.95 | 15.18 | 14.88 | 15.17 | 5,637,613 | +0.20(+1.32%) |
May 08, 2014 | 14.95 | 15.32 | 14.91 | 14.98 | 5,524,125 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.07 | 14.80 | 14.96 | 6,680,778 | +0.13(+0.87%) |
May 06, 2014 | 15.28 | 15.28 | 14.80 | 14.83 | 9,494,548 | -0.49(-3.17%) |
May 05, 2014 | 15.46 | 15.51 | 15.17 | 15.32 | 5,580,442 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.48 | 15.60 | 10,331,660 | +0.34(+2.24%) |