Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.40 | 19.63 | 19.19 | 19.22 | 5,488,638 | -0.32(-1.64%) |
Jul 30, 2014 | 19.26 | 19.55 | 19.18 | 19.54 | 3,511,026 | +0.00(+0.00%) |
Jul 29, 2014 | 19.61 | 20.41 | 19.43 | 19.54 | 7,519,673 | +0.44(+2.30%) |
Jul 28, 2014 | 19.01 | 19.12 | 18.92 | 19.10 | 1,880,968 | +0.15(+0.79%) |
Jul 25, 2014 | 19.03 | 19.07 | 18.82 | 18.95 | 1,867,727 | -0.18(-0.94%) |
Jul 24, 2014 | 19.20 | 19.23 | 19.04 | 19.13 | 1,793,439 | +0.04(+0.21%) |
Jul 23, 2014 | 19.02 | 19.13 | 18.82 | 19.09 | 1,923,530 | +0.06(+0.32%) |
Jul 22, 2014 | 19.02 | 19.29 | 18.96 | 19.03 | 3,238,716 | +0.10(+0.53%) |
Jul 21, 2014 | 18.70 | 19.05 | 18.66 | 18.93 | 3,537,404 | +0.17(+0.91%) |
Jul 18, 2014 | 18.45 | 18.80 | 18.36 | 18.76 | 1,632,548 | +0.38(+2.07%) |
Jul 17, 2014 | 18.46 | 18.58 | 18.33 | 18.38 | 1,656,822 | -0.16(-0.86%) |
Jul 16, 2014 | 18.34 | 18.69 | 18.33 | 18.54 | 2,803,944 | +0.34(+1.87%) |
Jul 15, 2014 | 18.29 | 18.36 | 18.12 | 18.20 | 1,875,321 | -0.15(-0.82%) |
Jul 14, 2014 | 18.18 | 18.41 | 18.12 | 18.35 | 1,647,994 | +0.23(+1.27%) |
Jul 11, 2014 | 18.07 | 18.20 | 17.98 | 18.12 | 1,629,919 | +0.00(+0.00%) |
Jul 10, 2014 | 17.72 | 18.21 | 17.70 | 18.12 | 2,647,975 | +0.26(+1.46%) |
Jul 09, 2014 | 17.69 | 18.00 | 17.65 | 17.86 | 2,422,664 | +0.19(+1.08%) |
Jul 08, 2014 | 18.07 | 18.15 | 17.66 | 17.67 | 1,801,448 | -0.46(-2.54%) |
Jul 07, 2014 | 18.22 | 18.28 | 17.95 | 18.13 | 1,951,226 | -0.16(-0.87%) |
Jul 03, 2014 | 18.29 | 18.29 | 18.29 | 0 | +0.39(+2.18%) | |
Jul 02, 2014 | 17.71 | 17.92 | 17.69 | 17.90 | 2,377,612 | +0.22(+1.24%) |
Jul 01, 2014 | 17.69 | 17.92 | 17.65 | 17.68 | 2,355,296 | +0.03(+0.17%) |
Jun 30, 2014 | 17.68 | 17.70 | 17.49 | 17.65 | 2,569,262 | -0.11(-0.62%) |
Jun 27, 2014 | 17.56 | 17.77 | 17.54 | 17.76 | 1,505,976 | +0.18(+1.02%) |
Jun 26, 2014 | 17.52 | 17.59 | 17.31 | 17.58 | 1,389,642 | +0.12(+0.69%) |
Jun 25, 2014 | 17.46 | 17.51 | 17.27 | 17.46 | 2,655,775 | +0.00(+0.00%) |
Jun 24, 2014 | 17.44 | 17.74 | 17.40 | 17.46 | 1,703,992 | +0.02(+0.11%) |
Jun 23, 2014 | 17.43 | 17.48 | 17.35 | 17.44 | 1,965,848 | +0.06(+0.35%) |
Jun 20, 2014 | 17.45 | 17.48 | 17.30 | 17.38 | 2,392,409 | -0.06(-0.34%) |
Jun 19, 2014 | 17.40 | 17.50 | 17.23 | 17.44 | 2,338,380 | +0.00(+0.00%) |
Jun 18, 2014 | 17.07 | 17.47 | 16.97 | 17.44 | 3,013,479 | +0.38(+2.23%) |
Jun 17, 2014 | 17.19 | 17.23 | 16.87 | 17.06 | 2,692,387 | -0.17(-0.99%) |
Jun 16, 2014 | 17.06 | 17.30 | 17.02 | 17.23 | 2,073,192 | +0.21(+1.23%) |
Jun 13, 2014 | 17.24 | 17.31 | 16.98 | 17.02 | 1,543,656 | -0.15(-0.87%) |
Jun 12, 2014 | 17.32 | 17.43 | 17.08 | 17.17 | 2,194,184 | -0.15(-0.87%) |
Jun 11, 2014 | 17.37 | 17.48 | 16.88 | 17.32 | 3,235,509 | -0.05(-0.29%) |
Jun 10, 2014 | 17.30 | 17.44 | 17.18 | 17.37 | 1,913,553 | -0.16(-0.91%) |
Jun 06, 2014 | 17.57 | 17.60 | 17.31 | 17.53 | 1,885,213 | -0.02(-0.11%) |
Jun 05, 2014 | 17.57 | 17.65 | 17.37 | 17.55 | 1,885,572 | +0.05(+0.29%) |
Jun 04, 2014 | 17.37 | 17.51 | 17.30 | 17.50 | 2,398,835 | +0.09(+0.52%) |
Jun 03, 2014 | 17.61 | 17.63 | 17.17 | 17.41 | 5,388,238 | -0.22(-1.25%) |
Jun 02, 2014 | 17.66 | 17.76 | 17.51 | 17.63 | 2,816,118 | +0.00(+0.00%) |
May 30, 2014 | 17.50 | 17.71 | 17.42 | 17.63 | 3,057,793 | +0.16(+0.92%) |
May 29, 2014 | 17.35 | 17.54 | 17.00 | 17.47 | 2,724,083 | +0.03(+0.17%) |
May 28, 2014 | 17.55 | 17.56 | 17.40 | 17.44 | 1,943,947 | -0.11(-0.63%) |
May 27, 2014 | 17.50 | 17.57 | 17.19 | 17.55 | 3,462,547 | +0.10(+0.57%) |
May 23, 2014 | 17.45 | 17.45 | 17.45 | 0 | +0.25(+1.48%) | |
May 22, 2014 | 17.13 | 17.32 | 17.13 | 17.20 | 933,826 | +0.12(+0.67%) |
May 21, 2014 | 17.08 | 17.27 | 16.99 | 17.08 | 2,344,689 | -0.12(-0.70%) |
May 20, 2014 | 17.45 | 17.49 | 17.11 | 17.20 | 2,498,944 | -0.26(-1.49%) |
May 19, 2014 | 17.17 | 17.49 | 17.11 | 17.46 | 3,356,939 | +0.31(+1.81%) |
May 16, 2014 | 17.00 | 17.18 | 16.95 | 17.15 | 1,888,806 | +0.15(+0.88%) |
May 15, 2014 | 17.02 | 17.10 | 16.61 | 17.00 | 2,052,350 | -0.04(-0.23%) |
May 14, 2014 | 17.38 | 17.50 | 16.94 | 17.04 | 2,796,744 | -0.32(-1.84%) |
May 13, 2014 | 17.42 | 17.60 | 17.30 | 17.36 | 4,809,241 | +0.05(+0.29%) |
May 12, 2014 | 16.88 | 17.48 | 16.84 | 17.31 | 5,822,239 | +0.49(+2.91%) |
May 09, 2014 | 16.59 | 16.90 | 16.49 | 16.82 | 7,118,418 | +0.27(+1.63%) |
May 08, 2014 | 16.70 | 17.78 | 16.41 | 16.55 | 8,497,194 | -0.01(-0.06%) |
May 07, 2014 | 16.96 | 17.04 | 16.42 | 16.56 | 3,271,278 | -0.36(-2.13%) |
May 06, 2014 | 16.97 | 17.01 | 16.91 | 16.92 | 2,691,233 | -0.08(-0.47%) |
May 05, 2014 | 16.73 | 17.04 | 16.67 | 17.00 | 3,082,619 | +0.22(+1.31%) |
May 02, 2014 | 16.91 | 17.06 | 16.72 | 16.78 | 1,948,922 | -0.09(-0.53%) |