Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.30 | 18.36 | 18.15 | 18.16 | 1,757,536 | -0.37(-2.00%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.53 | 2,771,377 | -0.08(-0.42%) |
Jul 29, 2014 | 18.83 | 18.86 | 18.61 | 18.61 | 2,427,368 | -0.34(-1.79%) |
Jul 28, 2014 | 18.91 | 19.00 | 18.86 | 18.95 | 2,017,996 | +0.13(+0.67%) |
Jul 25, 2014 | 18.90 | 18.91 | 18.78 | 18.83 | 1,678,390 | -0.13(-0.71%) |
Jul 24, 2014 | 19.05 | 19.07 | 18.92 | 18.96 | 2,822,742 | +0.17(+0.93%) |
Jul 23, 2014 | 18.53 | 18.83 | 18.47 | 18.79 | 5,515,669 | +0.28(+1.54%) |
Jul 22, 2014 | 18.30 | 18.56 | 18.27 | 18.50 | 8,377,904 | +0.50(+2.76%) |
Jul 21, 2014 | 17.86 | 18.08 | 17.85 | 18.00 | 2,437,742 | +0.01(+0.04%) |
Jul 18, 2014 | 17.90 | 18.02 | 17.89 | 18.00 | 1,630,510 | +0.00(+0.00%) |
Jul 17, 2014 | 18.13 | 18.21 | 17.98 | 18.00 | 2,887,207 | -0.12(-0.65%) |
Jul 16, 2014 | 18.11 | 18.18 | 18.05 | 18.11 | 1,365,572 | +0.13(+0.75%) |
Jul 15, 2014 | 18.00 | 18.08 | 17.93 | 17.98 | 1,259,374 | -0.08(-0.44%) |
Jul 14, 2014 | 18.19 | 18.19 | 18.05 | 18.06 | 1,584,487 | +0.06(+0.35%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.89 | 18.00 | 1,093,987 | +0.00(+0.00%) |
Jul 10, 2014 | 17.89 | 18.01 | 17.87 | 18.00 | 2,469,531 | -0.18(-1.00%) |
Jul 09, 2014 | 18.05 | 18.19 | 18.04 | 18.18 | 2,084,923 | +0.13(+0.74%) |
Jul 08, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 2,205,661 | -0.06(-0.35%) |
Jul 07, 2014 | 18.03 | 18.16 | 18.03 | 18.11 | 2,544,428 | -0.07(-0.39%) |
Jul 03, 2014 | 18.11 | 18.18 | 18.18 | 18.18 | 2,656,849 | +0.07(+0.39%) |
Jul 02, 2014 | 18.12 | 18.17 | 18.05 | 18.11 | 2,016,795 | -0.06(-0.35%) |
Jul 01, 2014 | 18.14 | 18.25 | 18.12 | 18.17 | 1,316,143 | -0.01(-0.04%) |
Jun 30, 2014 | 18.13 | 18.20 | 18.09 | 18.18 | 1,376,139 | +0.06(+0.31%) |
Jun 27, 2014 | 17.99 | 18.16 | 17.98 | 18.12 | 1,642,849 | +0.12(+0.66%) |
Jun 26, 2014 | 17.92 | 18.04 | 17.83 | 18.00 | 1,471,570 | -0.03(-0.18%) |
Jun 25, 2014 | 17.99 | 18.11 | 17.99 | 18.04 | 1,930,941 | -0.08(-0.44%) |
Jun 24, 2014 | 18.17 | 18.25 | 18.08 | 18.11 | 1,857,518 | -0.11(-0.61%) |
Jun 23, 2014 | 18.18 | 18.23 | 18.12 | 18.23 | 1,204,030 | -0.11(-0.60%) |
Jun 20, 2014 | 18.30 | 18.35 | 18.26 | 18.34 | 1,906,641 | -0.05(-0.26%) |
Jun 19, 2014 | 18.46 | 18.46 | 18.36 | 18.38 | 1,065,787 | -0.06(-0.30%) |
Jun 18, 2014 | 18.45 | 18.48 | 18.30 | 18.44 | 1,261,162 | +0.06(+0.34%) |
Jun 17, 2014 | 18.26 | 18.41 | 18.26 | 18.38 | 1,133,779 | +0.00(+0.00%) |
Jun 16, 2014 | 18.33 | 18.40 | 18.30 | 18.38 | 1,628,410 | +0.00(+0.00%) |
Jun 13, 2014 | 18.35 | 18.38 | 18.28 | 18.38 | 3,152,295 | -0.02(-0.13%) |
Jun 12, 2014 | 18.41 | 18.48 | 18.36 | 18.40 | 3,345,197 | -0.06(-0.34%) |
Jun 11, 2014 | 18.51 | 18.55 | 18.42 | 18.46 | 1,538,771 | -0.28(-1.48%) |
Jun 10, 2014 | 18.71 | 18.80 | 18.66 | 18.74 | 1,675,517 | -0.03(-0.17%) |
Jun 06, 2014 | 18.60 | 18.78 | 18.60 | 18.77 | 1,275,590 | +0.13(+0.68%) |
Jun 05, 2014 | 18.52 | 18.65 | 18.49 | 18.64 | 2,175,857 | +0.16(+0.85%) |
Jun 04, 2014 | 18.46 | 18.52 | 18.46 | 18.49 | 1,449,023 | -0.06(-0.30%) |
Jun 03, 2014 | 18.65 | 18.65 | 18.43 | 18.54 | 4,562,705 | +0.00(+0.00%) |
Jun 02, 2014 | 18.71 | 18.71 | 18.53 | 18.54 | 3,357,515 | -0.21(-1.10%) |
May 30, 2014 | 18.75 | 18.77 | 18.68 | 18.75 | 1,782,482 | -0.02(-0.13%) |
May 29, 2014 | 18.77 | 18.80 | 18.68 | 18.77 | 943,146 | +0.02(+0.08%) |
May 28, 2014 | 18.72 | 18.81 | 18.71 | 18.75 | 1,181,020 | -0.09(-0.50%) |
May 27, 2014 | 18.90 | 18.92 | 18.75 | 18.85 | 2,311,493 | +0.02(+0.08%) |
May 23, 2014 | 18.75 | 18.83 | 18.83 | 18.83 | 6,322,237 | +0.23(+1.21%) |
May 22, 2014 | 18.64 | 18.68 | 18.57 | 18.61 | 980,308 | -0.04(-0.23%) |
May 21, 2014 | 18.58 | 18.70 | 18.55 | 18.65 | 1,855,419 | +0.03(+0.17%) |
May 20, 2014 | 18.83 | 18.83 | 18.56 | 18.62 | 3,165,366 | -0.02(-0.08%) |
May 19, 2014 | 18.59 | 18.65 | 18.57 | 18.64 | 1,102,777 | +0.02(+0.08%) |
May 16, 2014 | 18.61 | 18.65 | 18.53 | 18.62 | 1,787,677 | +0.01(+0.04%) |
May 15, 2014 | 18.66 | 18.70 | 18.54 | 18.61 | 3,226,980 | -0.13(-0.67%) |
May 14, 2014 | 18.75 | 18.82 | 18.72 | 18.74 | 2,114,051 | +0.11(+0.59%) |
May 13, 2014 | 18.71 | 18.73 | 18.60 | 18.63 | 3,270,630 | -0.17(-0.92%) |
May 12, 2014 | 18.77 | 18.83 | 18.72 | 18.80 | 3,538,878 | +0.43(+2.36%) |
May 09, 2014 | 18.36 | 18.42 | 18.25 | 18.37 | 2,900,686 | +0.09(+0.47%) |
May 08, 2014 | 18.44 | 18.46 | 18.23 | 18.28 | 6,052,495 | -0.15(-0.81%) |
May 07, 2014 | 18.48 | 18.52 | 18.29 | 18.43 | 4,888,534 | +0.00(+0.00%) |
May 06, 2014 | 18.51 | 18.53 | 18.40 | 18.43 | 4,790,132 | -0.02(-0.13%) |
May 05, 2014 | 18.41 | 18.49 | 18.32 | 18.45 | 4,212,267 | -0.61(-3.19%) |
May 02, 2014 | 18.96 | 19.17 | 18.94 | 19.06 | 7,201,935 | +0.16(+0.84%) |