Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.46 | 17.51 | 16.76 | 16.76 | 9,903,014 | -1.07(-6.01%) |
Jul 30, 2014 | 18.02 | 18.09 | 17.62 | 17.84 | 8,291,181 | +0.00(+0.03%) |
Jul 29, 2014 | 18.17 | 18.23 | 17.83 | 17.83 | 6,300,158 | -0.22(-1.24%) |
Jul 28, 2014 | 18.05 | 18.14 | 17.74 | 18.05 | 4,367,474 | +0.01(+0.04%) |
Jul 25, 2014 | 18.14 | 18.19 | 17.94 | 18.05 | 3,569,469 | -0.25(-1.36%) |
Jul 24, 2014 | 18.36 | 18.41 | 18.24 | 18.30 | 4,333,780 | +0.00(+0.00%) |
Jul 23, 2014 | 18.25 | 18.36 | 18.15 | 18.30 | 6,396,370 | +0.12(+0.65%) |
Jul 22, 2014 | 18.14 | 18.27 | 18.09 | 18.18 | 7,737,987 | +0.24(+1.35%) |
Jul 21, 2014 | 17.87 | 17.99 | 17.69 | 17.94 | 4,940,162 | -0.09(-0.53%) |
Jul 18, 2014 | 17.67 | 18.10 | 17.65 | 18.03 | 5,471,502 | +0.52(+2.97%) |
Jul 17, 2014 | 17.97 | 18.17 | 17.44 | 17.51 | 13,271,886 | -0.61(-3.39%) |
Jul 16, 2014 | 18.18 | 18.21 | 17.99 | 18.13 | 6,928,403 | +0.19(+1.07%) |
Jul 15, 2014 | 18.06 | 18.16 | 17.70 | 17.93 | 5,566,336 | -0.10(-0.58%) |
Jul 14, 2014 | 18.04 | 18.11 | 17.89 | 18.04 | 4,151,666 | +0.26(+1.45%) |
Jul 11, 2014 | 17.67 | 17.80 | 17.55 | 17.78 | 4,675,707 | +0.09(+0.50%) |
Jul 10, 2014 | 17.40 | 17.84 | 17.34 | 17.69 | 4,873,680 | -0.21(-1.20%) |
Jul 09, 2014 | 17.82 | 17.96 | 17.70 | 17.91 | 4,509,448 | +0.22(+1.23%) |
Jul 08, 2014 | 17.92 | 17.95 | 17.54 | 17.69 | 7,123,322 | -0.35(-1.93%) |
Jul 07, 2014 | 18.11 | 18.15 | 17.95 | 18.04 | 3,631,117 | -0.18(-0.96%) |
Jul 03, 2014 | 18.10 | 18.21 | 18.21 | 18.21 | 3,088,224 | +0.26(+1.47%) |
Jul 02, 2014 | 17.90 | 18.02 | 17.88 | 17.95 | 4,015,722 | +0.04(+0.25%) |
Jul 01, 2014 | 17.68 | 18.06 | 17.67 | 17.91 | 7,182,102 | +0.35(+2.01%) |
Jun 30, 2014 | 17.56 | 17.67 | 17.50 | 17.55 | 4,523,323 | -0.01(-0.07%) |
Jun 27, 2014 | 17.35 | 17.59 | 17.33 | 17.57 | 4,449,048 | +0.09(+0.50%) |
Jun 26, 2014 | 17.51 | 17.51 | 17.13 | 17.48 | 4,635,546 | -0.03(-0.19%) |
Jun 25, 2014 | 17.18 | 17.57 | 17.17 | 17.51 | 9,125,721 | +0.22(+1.28%) |
Jun 24, 2014 | 17.51 | 17.77 | 17.23 | 17.29 | 7,358,182 | -0.32(-1.82%) |
Jun 23, 2014 | 17.64 | 17.65 | 17.51 | 17.61 | 6,154,931 | -0.01(-0.07%) |
Jun 20, 2014 | 17.62 | 17.65 | 17.56 | 17.62 | 4,406,851 | +0.11(+0.62%) |
Jun 19, 2014 | 17.51 | 17.55 | 17.34 | 17.51 | 8,758,401 | +0.06(+0.36%) |
Jun 18, 2014 | 17.09 | 17.49 | 16.97 | 17.45 | 6,068,652 | +0.38(+2.20%) |
Jun 17, 2014 | 16.87 | 17.12 | 16.82 | 17.07 | 6,249,393 | +0.13(+0.79%) |
Jun 16, 2014 | 16.83 | 17.05 | 16.78 | 16.94 | 5,909,675 | +0.03(+0.19%) |
Jun 13, 2014 | 16.85 | 16.95 | 16.69 | 16.91 | 4,313,862 | +0.16(+0.95%) |
Jun 12, 2014 | 17.05 | 17.09 | 16.64 | 16.75 | 8,451,532 | -0.38(-2.24%) |
Jun 11, 2014 | 17.12 | 17.17 | 17.00 | 17.13 | 6,179,398 | -0.16(-0.95%) |
Jun 10, 2014 | 17.22 | 17.29 | 17.12 | 17.29 | 3,912,856 | +0.06(+0.35%) |
Jun 06, 2014 | 17.11 | 17.25 | 17.08 | 17.23 | 2,871,441 | +0.23(+1.37%) |
Jun 05, 2014 | 16.72 | 17.05 | 16.55 | 17.00 | 5,385,288 | +0.35(+2.12%) |
Jun 04, 2014 | 16.47 | 16.70 | 16.43 | 16.65 | 5,110,683 | +0.08(+0.47%) |
Jun 03, 2014 | 16.47 | 16.60 | 16.43 | 16.57 | 2,263,756 | -0.02(-0.14%) |
Jun 02, 2014 | 16.61 | 16.62 | 16.36 | 16.59 | 2,812,653 | +0.08(+0.50%) |
May 30, 2014 | 16.42 | 16.57 | 16.37 | 16.51 | 4,403,554 | +0.04(+0.25%) |
May 29, 2014 | 16.33 | 16.47 | 16.20 | 16.47 | 3,723,161 | +0.26(+1.62%) |
May 28, 2014 | 16.24 | 16.33 | 16.14 | 16.21 | 3,559,753 | -0.04(-0.27%) |
May 27, 2014 | 16.14 | 16.26 | 16.12 | 16.25 | 3,169,343 | +0.28(+1.75%) |
May 23, 2014 | 15.81 | 15.97 | 15.97 | 15.97 | 5,415,763 | +0.13(+0.85%) |
May 22, 2014 | 15.67 | 15.86 | 15.59 | 15.84 | 1,981,769 | +0.19(+1.21%) |
May 21, 2014 | 15.39 | 15.67 | 15.39 | 15.65 | 4,817,984 | +0.38(+2.50%) |
May 20, 2014 | 15.54 | 15.54 | 15.15 | 15.27 | 5,502,046 | -0.30(-1.91%) |
May 19, 2014 | 15.32 | 15.60 | 15.27 | 15.56 | 3,917,175 | +0.15(+0.99%) |
May 16, 2014 | 15.27 | 15.41 | 15.08 | 15.41 | 3,870,685 | +0.18(+1.21%) |
May 15, 2014 | 15.54 | 15.57 | 15.02 | 15.23 | 9,036,302 | -0.43(-2.77%) |
May 14, 2014 | 15.85 | 15.86 | 15.59 | 15.66 | 2,925,239 | -0.21(-1.35%) |
May 13, 2014 | 15.89 | 16.00 | 15.84 | 15.88 | 3,631,749 | +0.05(+0.29%) |
May 12, 2014 | 15.60 | 15.86 | 15.58 | 15.83 | 6,922,170 | +0.44(+2.83%) |
May 09, 2014 | 15.32 | 15.41 | 15.12 | 15.39 | 6,938,124 | +0.06(+0.41%) |
May 08, 2014 | 15.31 | 15.65 | 15.18 | 15.33 | 4,093,454 | -0.05(-0.35%) |
May 07, 2014 | 15.28 | 15.39 | 14.92 | 15.38 | 4,999,933 | +0.26(+1.69%) |
May 06, 2014 | 15.40 | 15.44 | 15.10 | 15.13 | 5,914,449 | -0.39(-2.53%) |
May 05, 2014 | 15.21 | 15.54 | 15.08 | 15.52 | 4,109,118 | +0.08(+0.54%) |
May 02, 2014 | 15.49 | 15.69 | 15.36 | 15.44 | 4,930,155 | -0.06(-0.40%) |