Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.14 | 16.19 | 15.87 | 15.92 | 7,135,586 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,045,667 | -0.31(-1.84%) |
Jul 29, 2014 | 16.84 | 17.26 | 16.39 | 16.62 | 19,485,310 | +1.10(+7.10%) |
Jul 28, 2014 | 15.95 | 15.95 | 15.45 | 15.52 | 9,262,927 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.04 | 15.62 | 16.00 | 6,418,553 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.20 | 15.76 | 15.77 | 7,086,178 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.20 | 5,237,521 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.18 | 4,487,529 | +0.14(+0.86%) |
Jul 21, 2014 | 16.01 | 16.15 | 15.97 | 16.04 | 3,787,004 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.07 | 15.84 | 16.06 | 7,723,158 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.98 | 16.00 | 4,580,468 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.39 | 16.18 | 16.35 | 5,192,644 | +0.18(+1.09%) |
Jul 15, 2014 | 16.27 | 16.33 | 16.08 | 16.18 | 4,917,487 | -0.10(-0.61%) |
Jul 14, 2014 | 16.35 | 16.39 | 16.19 | 16.28 | 4,987,707 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 16.00 | 16.24 | 6,447,401 | -0.02(-0.14%) |
Jul 10, 2014 | 16.10 | 16.47 | 15.80 | 16.26 | 10,584,804 | -0.31(-1.85%) |
Jul 09, 2014 | 16.67 | 16.75 | 16.54 | 16.57 | 5,969,210 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.50 | 16.61 | 5,144,133 | -0.28(-1.63%) |
Jul 07, 2014 | 17.08 | 17.15 | 16.81 | 16.89 | 3,193,355 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.16 | 17.16 | 17.16 | 2,365,263 | +0.19(+1.13%) |
Jul 02, 2014 | 17.08 | 17.15 | 16.90 | 16.97 | 3,441,538 | -0.11(-0.63%) |
Jul 01, 2014 | 17.10 | 17.23 | 16.94 | 17.07 | 5,030,836 | +0.08(+0.45%) |
Jun 30, 2014 | 16.96 | 17.23 | 16.87 | 17.00 | 4,950,535 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.70 | 17.00 | 3,792,123 | +0.06(+0.36%) |
Jun 26, 2014 | 16.88 | 17.03 | 16.77 | 16.94 | 5,158,366 | +0.07(+0.41%) |
Jun 25, 2014 | 16.61 | 16.94 | 16.57 | 16.87 | 6,209,631 | +0.28(+1.66%) |
Jun 24, 2014 | 16.60 | 16.77 | 16.51 | 16.60 | 5,717,702 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.84 | 16.59 | 16.64 | 5,921,062 | +0.08(+0.46%) |
Jun 20, 2014 | 16.92 | 16.92 | 16.52 | 16.56 | 7,216,733 | -0.36(-2.13%) |
Jun 19, 2014 | 16.74 | 16.96 | 16.74 | 16.92 | 5,871,906 | +0.15(+0.91%) |
Jun 18, 2014 | 16.73 | 16.82 | 16.46 | 16.77 | 6,659,358 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.27 | 16.63 | 10,838,908 | -0.05(-0.32%) |
Jun 16, 2014 | 16.63 | 16.69 | 16.30 | 16.68 | 10,989,028 | -0.05(-0.27%) |
Jun 13, 2014 | 17.08 | 17.09 | 16.67 | 16.73 | 10,757,257 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.18 | 16.90 | 17.11 | 6,844,707 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.09 | 5,066,109 | -0.14(-0.84%) |
Jun 10, 2014 | 17.10 | 17.24 | 17.07 | 17.23 | 6,260,208 | +0.40(+2.40%) |
Jun 06, 2014 | 16.64 | 16.99 | 16.61 | 16.83 | 6,553,108 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.43 | 16.46 | 16.61 | 18,751,176 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.82 | 16.44 | 16.71 | 10,311,557 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,327,412 | +0.23(+1.40%) |
Jun 02, 2014 | 16.23 | 16.39 | 16.17 | 16.29 | 6,789,063 | +0.05(+0.33%) |
May 30, 2014 | 16.23 | 16.30 | 16.09 | 16.24 | 9,751,149 | +0.00(+0.00%) |
May 29, 2014 | 16.32 | 16.48 | 16.16 | 16.24 | 6,629,232 | +0.02(+0.14%) |
May 28, 2014 | 16.26 | 16.42 | 16.20 | 16.22 | 5,265,478 | +0.03(+0.19%) |
May 27, 2014 | 16.33 | 16.44 | 16.15 | 16.19 | 5,652,405 | -0.04(-0.23%) |
May 23, 2014 | 15.97 | 16.23 | 16.23 | 16.23 | 6,737,387 | +0.23(+1.45%) |
May 22, 2014 | 15.92 | 16.16 | 15.84 | 15.99 | 3,771,009 | +0.06(+0.36%) |
May 21, 2014 | 15.90 | 16.07 | 15.76 | 15.94 | 8,068,019 | +0.06(+0.38%) |
May 20, 2014 | 16.10 | 16.17 | 15.78 | 15.88 | 7,949,292 | -0.27(-1.70%) |
May 19, 2014 | 15.83 | 16.17 | 15.78 | 16.15 | 9,168,924 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.60 | 15.89 | 10,480,676 | +0.53(+3.42%) |
May 15, 2014 | 15.65 | 15.65 | 14.99 | 15.36 | 9,052,923 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.72 | 15.37 | 15.43 | 6,135,018 | -0.29(-1.84%) |
May 13, 2014 | 15.94 | 16.10 | 15.68 | 15.72 | 7,031,042 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.77 | 15.26 | 15.72 | 6,552,437 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.25 | 14.95 | 15.24 | 5,611,855 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.98 | 15.04 | 5,498,886 | +0.02(+0.10%) |
May 07, 2014 | 14.94 | 15.14 | 14.87 | 15.03 | 6,650,255 | +0.13(+0.87%) |
May 06, 2014 | 15.35 | 15.35 | 14.87 | 14.90 | 9,451,168 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.58 | 15.24 | 15.39 | 5,554,946 | -0.28(-1.80%) |
May 02, 2014 | 15.73 | 15.90 | 15.56 | 15.67 | 10,284,456 | +0.34(+2.24%) |