Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.50 | 16.65 | 16.39 | 16.53 | 1,107,446 | -0.08(-0.51%) |
Jul 30, 2014 | 17.08 | 17.33 | 16.59 | 16.62 | 1,826,784 | -0.27(-1.60%) |
Jul 29, 2014 | 16.79 | 16.96 | 16.62 | 16.89 | 2,000,912 | +0.12(+0.70%) |
Jul 28, 2014 | 17.05 | 17.17 | 16.58 | 16.77 | 4,983,675 | -0.27(-1.58%) |
Jul 25, 2014 | 16.93 | 17.05 | 16.73 | 17.04 | 781,779 | -0.01(-0.05%) |
Jul 24, 2014 | 16.98 | 17.21 | 16.93 | 17.05 | 1,128,015 | +0.11(+0.65%) |
Jul 23, 2014 | 17.40 | 17.41 | 16.84 | 16.94 | 1,442,517 | -0.43(-2.45%) |
Jul 22, 2014 | 17.26 | 17.51 | 17.26 | 17.36 | 835,381 | +0.18(+1.06%) |
Jul 21, 2014 | 17.39 | 17.59 | 17.16 | 17.18 | 425,807 | -0.35(-1.97%) |
Jul 18, 2014 | 17.29 | 17.69 | 17.29 | 17.53 | 747,549 | +0.25(+1.47%) |
Jul 17, 2014 | 17.56 | 17.75 | 17.25 | 17.27 | 1,232,750 | -0.37(-2.10%) |
Jul 16, 2014 | 17.74 | 17.82 | 17.46 | 17.65 | 1,768,789 | +0.03(+0.14%) |
Jul 15, 2014 | 17.92 | 18.06 | 17.62 | 17.62 | 1,239,296 | -0.27(-1.51%) |
Jul 14, 2014 | 18.02 | 18.08 | 17.79 | 17.89 | 950,060 | -0.01(-0.05%) |
Jul 11, 2014 | 18.04 | 18.24 | 17.77 | 17.90 | 762,653 | -0.19(-1.07%) |
Jul 10, 2014 | 17.79 | 18.30 | 17.62 | 18.09 | 1,365,625 | +0.04(+0.23%) |
Jul 09, 2014 | 18.24 | 18.47 | 18.02 | 18.05 | 1,613,537 | -0.15(-0.83%) |
Jul 08, 2014 | 18.51 | 18.62 | 18.19 | 18.20 | 1,303,996 | -0.37(-2.00%) |
Jul 07, 2014 | 18.85 | 18.95 | 18.51 | 18.57 | 829,378 | -0.36(-1.92%) |
Jul 03, 2014 | 18.71 | 18.94 | 18.94 | 18.94 | 484,199 | +0.31(+1.68%) |
Jul 02, 2014 | 18.80 | 18.97 | 18.56 | 18.62 | 789,156 | -0.19(-0.99%) |
Jul 01, 2014 | 18.95 | 19.25 | 18.70 | 18.81 | 1,277,959 | -0.12(-0.62%) |
Jun 30, 2014 | 19.10 | 19.13 | 18.82 | 18.93 | 981,369 | -0.15(-0.80%) |
Jun 27, 2014 | 18.99 | 19.39 | 18.87 | 19.08 | 4,573,981 | -0.03(-0.13%) |
Jun 26, 2014 | 19.41 | 19.52 | 19.05 | 19.11 | 1,145,141 | -0.14(-0.74%) |
Jun 25, 2014 | 19.06 | 19.28 | 18.96 | 19.25 | 666,230 | +0.15(+0.77%) |
Jun 24, 2014 | 19.17 | 19.39 | 18.93 | 19.10 | 1,117,277 | -0.12(-0.64%) |
Jun 23, 2014 | 18.93 | 19.27 | 18.77 | 19.22 | 1,114,612 | +0.25(+1.33%) |
Jun 20, 2014 | 19.00 | 19.11 | 18.77 | 18.97 | 1,808,244 | +0.03(+0.18%) |
Jun 19, 2014 | 18.77 | 18.97 | 18.59 | 18.94 | 1,076,918 | +0.19(+0.99%) |
Jun 18, 2014 | 18.68 | 18.94 | 18.54 | 18.75 | 898,041 | +0.03(+0.16%) |
Jun 17, 2014 | 18.57 | 18.91 | 18.41 | 18.72 | 915,298 | +0.11(+0.61%) |
Jun 16, 2014 | 18.30 | 18.61 | 18.19 | 18.61 | 1,854,742 | +0.24(+1.29%) |
Jun 13, 2014 | 18.66 | 18.75 | 18.34 | 18.37 | 1,288,641 | -0.23(-1.22%) |
Jun 12, 2014 | 18.85 | 18.89 | 18.49 | 18.60 | 1,342,504 | -0.39(-2.04%) |
Jun 11, 2014 | 18.86 | 19.05 | 18.69 | 18.99 | 1,556,450 | +0.02(+0.09%) |
Jun 10, 2014 | 18.94 | 19.03 | 18.52 | 18.97 | 3,288,302 | +0.13(+0.72%) |
Jun 06, 2014 | 18.70 | 18.94 | 18.65 | 18.84 | 1,618,252 | +0.52(+2.86%) |
Jun 05, 2014 | 18.16 | 18.54 | 18.06 | 18.31 | 1,130,065 | +0.21(+1.17%) |
Jun 04, 2014 | 17.66 | 18.20 | 17.59 | 18.10 | 986,917 | +0.38(+2.14%) |
Jun 03, 2014 | 17.89 | 18.02 | 17.63 | 17.72 | 847,632 | -0.24(-1.36%) |
Jun 02, 2014 | 17.66 | 18.05 | 17.59 | 17.97 | 1,223,841 | +0.38(+2.16%) |
May 30, 2014 | 17.53 | 17.69 | 17.38 | 17.59 | 1,418,011 | +0.12(+0.68%) |
May 29, 2014 | 17.72 | 17.75 | 17.13 | 17.47 | 2,608,014 | -0.26(-1.48%) |
May 28, 2014 | 17.91 | 18.04 | 17.69 | 17.73 | 2,268,457 | -0.22(-1.22%) |
May 27, 2014 | 17.95 | 18.04 | 17.74 | 17.95 | 1,611,771 | +0.05(+0.28%) |
May 23, 2014 | 17.77 | 17.90 | 17.90 | 17.90 | 1,028,241 | +0.18(+1.00%) |
May 22, 2014 | 17.81 | 17.92 | 17.43 | 17.72 | 1,211,315 | -0.12(-0.66%) |
May 21, 2014 | 17.76 | 18.07 | 17.57 | 17.84 | 1,051,049 | +0.11(+0.62%) |
May 20, 2014 | 18.13 | 18.20 | 17.37 | 17.73 | 1,564,180 | -0.32(-1.80%) |
May 19, 2014 | 18.04 | 18.33 | 17.84 | 18.05 | 701,972 | -0.15(-0.81%) |
May 16, 2014 | 17.44 | 18.24 | 17.27 | 18.20 | 1,854,902 | +0.84(+4.86%) |
May 15, 2014 | 17.61 | 17.87 | 17.01 | 17.36 | 1,698,581 | -0.41(-2.33%) |
May 14, 2014 | 17.95 | 18.13 | 17.62 | 17.77 | 948,360 | -0.26(-1.45%) |
May 13, 2014 | 18.26 | 18.31 | 17.92 | 18.03 | 912,343 | -0.19(-1.02%) |
May 12, 2014 | 17.70 | 18.34 | 17.57 | 18.22 | 1,677,507 | +0.59(+3.35%) |
May 09, 2014 | 17.62 | 18.40 | 17.43 | 17.63 | 2,432,811 | -0.45(-2.47%) |
May 08, 2014 | 18.67 | 18.85 | 17.63 | 18.08 | 2,503,867 | -0.73(-3.86%) |
May 07, 2014 | 18.73 | 18.94 | 18.46 | 18.80 | 987,970 | +0.13(+0.68%) |
May 06, 2014 | 18.62 | 18.90 | 18.55 | 18.67 | 640,109 | +0.01(+0.05%) |
May 05, 2014 | 18.63 | 19.03 | 18.62 | 18.67 | 818,426 | -0.14(-0.76%) |
May 02, 2014 | 18.67 | 18.90 | 18.57 | 18.81 | 1,123,798 | +0.26(+1.41%) |