Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.15 | 16.28 | 15.96 | 16.11 | 910,679 | -0.20(-1.26%) |
Jul 30, 2014 | 16.33 | 16.41 | 16.22 | 16.31 | 454,925 | +0.06(+0.37%) |
Jul 29, 2014 | 16.22 | 16.32 | 16.08 | 16.25 | 612,899 | +0.04(+0.25%) |
Jul 28, 2014 | 16.34 | 16.40 | 16.14 | 16.21 | 480,741 | -0.16(-0.98%) |
Jul 25, 2014 | 16.38 | 16.54 | 16.30 | 16.37 | 841,481 | -0.11(-0.67%) |
Jul 24, 2014 | 16.49 | 16.62 | 16.28 | 16.48 | 874,867 | +0.04(+0.24%) |
Jul 23, 2014 | 16.38 | 16.48 | 16.17 | 16.44 | 1,214,957 | +0.07(+0.43%) |
Jul 22, 2014 | 16.52 | 16.74 | 16.29 | 16.37 | 1,239,832 | -0.11(-0.67%) |
Jul 21, 2014 | 16.74 | 16.94 | 16.40 | 16.48 | 2,564,479 | -0.20(-1.20%) |
Jul 18, 2014 | 15.82 | 17.55 | 15.81 | 16.68 | 9,272,911 | -4.74(-22.13%) |
Jul 17, 2014 | 21.88 | 22.03 | 21.41 | 21.42 | 232,303 | -0.64(-2.90%) |
Jul 16, 2014 | 22.30 | 22.45 | 21.96 | 22.06 | 137,297 | -0.11(-0.50%) |
Jul 15, 2014 | 22.14 | 22.33 | 21.88 | 22.17 | 382,241 | +0.08(+0.36%) |
Jul 14, 2014 | 21.89 | 22.35 | 21.69 | 22.09 | 247,400 | +0.38(+1.75%) |
Jul 11, 2014 | 22.01 | 22.08 | 21.55 | 21.71 | 381,947 | -0.41(-1.85%) |
Jul 10, 2014 | 22.01 | 22.44 | 21.76 | 22.12 | 311,374 | -0.43(-1.91%) |
Jul 09, 2014 | 22.42 | 22.79 | 22.35 | 22.55 | 325,453 | +0.23(+1.03%) |
Jul 08, 2014 | 22.26 | 22.38 | 21.95 | 22.32 | 273,867 | +0.03(+0.13%) |
Jul 07, 2014 | 22.52 | 22.55 | 22.25 | 22.29 | 295,819 | -0.53(-2.32%) |
Jul 03, 2014 | 22.71 | 22.82 | 22.82 | 22.82 | 89,400 | +0.19(+0.84%) |
Jul 02, 2014 | 22.71 | 22.99 | 22.45 | 22.63 | 501,556 | -0.04(-0.18%) |
Jul 01, 2014 | 22.60 | 22.81 | 22.33 | 22.67 | 445,048 | +0.19(+0.85%) |
Jun 30, 2014 | 22.21 | 22.56 | 22.11 | 22.48 | 381,118 | +0.12(+0.54%) |
Jun 27, 2014 | 21.86 | 22.46 | 21.69 | 22.36 | 896,052 | +0.36(+1.64%) |
Jun 26, 2014 | 21.80 | 22.05 | 21.53 | 22.00 | 217,888 | +0.21(+0.96%) |
Jun 25, 2014 | 21.51 | 21.88 | 21.38 | 21.79 | 472,985 | +0.11(+0.51%) |
Jun 24, 2014 | 21.96 | 21.96 | 21.62 | 21.68 | 265,890 | -0.35(-1.59%) |
Jun 23, 2014 | 22.15 | 22.34 | 21.96 | 22.03 | 232,545 | -0.13(-0.59%) |
Jun 20, 2014 | 22.00 | 22.26 | 21.73 | 22.16 | 1,337,478 | +0.22(+1.00%) |
Jun 19, 2014 | 21.93 | 22.05 | 21.65 | 21.94 | 787,752 | +0.08(+0.37%) |
Jun 18, 2014 | 21.84 | 21.94 | 21.62 | 21.86 | 630,580 | +0.06(+0.30%) |
Jun 17, 2014 | 21.98 | 22.02 | 21.71 | 21.80 | 407,420 | -0.15(-0.71%) |
Jun 16, 2014 | 21.24 | 22.05 | 21.22 | 21.95 | 528,162 | +0.73(+3.44%) |
Jun 13, 2014 | 21.30 | 21.45 | 20.87 | 21.22 | 703,880 | +0.04(+0.19%) |
Jun 12, 2014 | 21.35 | 21.35 | 21.00 | 21.18 | 387,243 | -0.20(-0.94%) |
Jun 11, 2014 | 21.30 | 21.56 | 21.19 | 21.38 | 338,399 | -0.04(-0.19%) |
Jun 10, 2014 | 21.46 | 21.52 | 21.22 | 21.42 | 208,098 | -0.34(-1.56%) |
Jun 06, 2014 | 21.45 | 21.77 | 21.36 | 21.76 | 675,209 | +0.33(+1.54%) |
Jun 05, 2014 | 21.30 | 21.59 | 21.08 | 21.43 | 450,320 | +0.11(+0.52%) |
Jun 04, 2014 | 21.63 | 21.78 | 21.03 | 21.32 | 868,169 | -0.37(-1.71%) |
Jun 03, 2014 | 20.94 | 21.78 | 20.92 | 21.69 | 436,734 | +0.62(+2.94%) |
Jun 02, 2014 | 21.17 | 21.18 | 20.74 | 21.07 | 244,297 | -0.14(-0.66%) |
May 30, 2014 | 21.41 | 21.45 | 20.91 | 21.21 | 334,828 | -0.14(-0.66%) |
May 29, 2014 | 21.35 | 21.63 | 21.11 | 21.35 | 352,662 | -0.03(-0.14%) |
May 28, 2014 | 21.71 | 21.89 | 21.11 | 21.38 | 323,082 | -0.34(-1.57%) |
May 27, 2014 | 21.24 | 22.10 | 21.06 | 21.72 | 1,177,312 | +0.63(+2.99%) |
May 23, 2014 | 20.95 | 21.09 | 21.09 | 21.09 | 289,700 | +0.08(+0.38%) |
May 22, 2014 | 20.60 | 21.17 | 20.49 | 21.01 | 215,162 | +0.40(+1.94%) |
May 21, 2014 | 20.49 | 20.65 | 20.14 | 20.61 | 746,995 | +0.29(+1.43%) |
May 20, 2014 | 20.03 | 20.34 | 19.79 | 20.32 | 1,536,026 | +0.30(+1.50%) |
May 19, 2014 | 19.38 | 20.02 | 19.34 | 20.02 | 412,638 | +0.56(+2.88%) |
May 16, 2014 | 18.93 | 19.46 | 18.88 | 19.46 | 297,031 | +0.50(+2.64%) |
May 15, 2014 | 18.56 | 19.14 | 18.37 | 18.96 | 428,248 | +0.23(+1.23%) |
May 14, 2014 | 18.85 | 19.03 | 18.67 | 18.73 | 217,021 | -0.20(-1.06%) |
May 13, 2014 | 19.22 | 19.42 | 18.88 | 18.93 | 384,308 | -0.32(-1.66%) |
May 12, 2014 | 18.78 | 19.44 | 18.78 | 19.25 | 406,857 | +0.54(+2.89%) |
May 09, 2014 | 18.34 | 18.79 | 18.22 | 18.71 | 259,904 | +0.25(+1.35%) |
May 08, 2014 | 18.40 | 18.89 | 18.29 | 18.46 | 373,301 | -0.07(-0.38%) |
May 07, 2014 | 18.26 | 18.81 | 17.51 | 18.53 | 1,105,015 | +1.16(+6.68%) |
May 06, 2014 | 17.59 | 17.59 | 17.30 | 17.37 | 580,499 | -0.22(-1.25%) |
May 05, 2014 | 17.29 | 17.61 | 17.25 | 17.59 | 545,568 | +0.08(+0.46%) |
May 02, 2014 | 17.76 | 18.04 | 17.46 | 17.51 | 629,320 | -0.14(-0.79%) |