Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.07 | 16.12 | 15.80 | 15.86 | 7,165,594 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.64 | 16.06 | 16.25 | 9,083,707 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.55 | 19,567,254 | +1.10(+7.10%) |
Jul 28, 2014 | 15.88 | 15.88 | 15.38 | 15.45 | 9,301,881 | -0.48(-3.01%) |
Jul 25, 2014 | 15.63 | 15.97 | 15.55 | 15.93 | 6,445,545 | +0.23(+1.46%) |
Jul 24, 2014 | 16.12 | 16.13 | 15.70 | 15.70 | 7,115,978 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.03 | 16.13 | 5,259,547 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.25 | 16.06 | 16.11 | 4,506,400 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.09 | 15.90 | 15.97 | 3,802,930 | -0.02(-0.14%) |
Jul 18, 2014 | 15.87 | 16.00 | 15.77 | 15.99 | 7,755,637 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.91 | 15.93 | 4,599,731 | -0.35(-2.15%) |
Jul 16, 2014 | 16.15 | 16.32 | 16.11 | 16.28 | 5,214,481 | +0.18(+1.09%) |
Jul 15, 2014 | 16.20 | 16.26 | 16.01 | 16.11 | 4,938,167 | -0.10(-0.61%) |
Jul 14, 2014 | 16.28 | 16.32 | 16.12 | 16.21 | 5,008,682 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.22 | 15.93 | 16.17 | 6,474,515 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.40 | 15.74 | 16.19 | 10,629,317 | -0.31(-1.85%) |
Jul 09, 2014 | 16.60 | 16.68 | 16.47 | 16.50 | 5,994,313 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.43 | 16.54 | 5,165,766 | -0.27(-1.63%) |
Jul 07, 2014 | 17.01 | 17.08 | 16.74 | 16.82 | 3,206,785 | -0.27(-1.56%) |
Jul 03, 2014 | 16.97 | 17.08 | 17.08 | 17.08 | 2,375,209 | +0.19(+1.13%) |
Jul 02, 2014 | 17.01 | 17.08 | 16.83 | 16.89 | 3,456,011 | -0.11(-0.63%) |
Jul 01, 2014 | 17.02 | 17.15 | 16.87 | 17.00 | 5,051,993 | +0.08(+0.45%) |
Jun 30, 2014 | 16.89 | 17.16 | 16.80 | 16.92 | 4,971,354 | -0.01(-0.04%) |
Jun 27, 2014 | 16.80 | 16.96 | 16.63 | 16.93 | 3,808,070 | +0.06(+0.36%) |
Jun 26, 2014 | 16.81 | 16.96 | 16.70 | 16.87 | 5,180,058 | +0.07(+0.41%) |
Jun 25, 2014 | 16.54 | 16.87 | 16.50 | 16.80 | 6,235,745 | +0.27(+1.66%) |
Jun 24, 2014 | 16.53 | 16.70 | 16.44 | 16.53 | 5,741,747 | -0.04(-0.23%) |
Jun 23, 2014 | 16.57 | 16.76 | 16.52 | 16.57 | 5,945,963 | +0.08(+0.46%) |
Jun 20, 2014 | 16.85 | 16.85 | 16.45 | 16.49 | 7,247,083 | -0.36(-2.13%) |
Jun 19, 2014 | 16.67 | 16.89 | 16.67 | 16.85 | 5,896,600 | +0.15(+0.91%) |
Jun 18, 2014 | 16.66 | 16.75 | 16.39 | 16.70 | 6,687,363 | +0.14(+0.83%) |
Jun 17, 2014 | 16.51 | 16.64 | 16.20 | 16.56 | 10,884,489 | -0.05(-0.32%) |
Jun 16, 2014 | 16.56 | 16.62 | 16.23 | 16.61 | 11,035,241 | -0.05(-0.27%) |
Jun 13, 2014 | 17.01 | 17.02 | 16.60 | 16.66 | 10,802,496 | -0.38(-2.24%) |
Jun 12, 2014 | 16.96 | 17.10 | 16.83 | 17.04 | 6,873,492 | +0.02(+0.13%) |
Jun 11, 2014 | 17.09 | 17.09 | 16.90 | 17.02 | 5,087,414 | -0.14(-0.84%) |
Jun 10, 2014 | 17.02 | 17.17 | 17.00 | 17.16 | 6,286,534 | +0.40(+2.40%) |
Jun 06, 2014 | 16.57 | 16.92 | 16.55 | 16.76 | 6,580,666 | +0.21(+1.28%) |
Jun 05, 2014 | 16.65 | 17.36 | 16.39 | 16.55 | 18,830,030 | -0.10(-0.59%) |
Jun 04, 2014 | 16.39 | 16.75 | 16.37 | 16.64 | 10,354,921 | +0.19(+1.15%) |
Jun 03, 2014 | 16.20 | 16.56 | 16.17 | 16.45 | 6,354,020 | +0.23(+1.40%) |
Jun 02, 2014 | 16.16 | 16.33 | 16.11 | 16.23 | 6,817,613 | +0.05(+0.33%) |
May 30, 2014 | 16.17 | 16.23 | 16.02 | 16.17 | 9,792,155 | +0.00(+0.00%) |
May 29, 2014 | 16.25 | 16.41 | 16.09 | 16.17 | 6,657,110 | +0.02(+0.14%) |
May 28, 2014 | 16.19 | 16.35 | 16.13 | 16.15 | 5,287,621 | +0.03(+0.19%) |
May 27, 2014 | 16.26 | 16.37 | 16.08 | 16.12 | 5,676,175 | -0.04(-0.24%) |
May 23, 2014 | 15.90 | 16.16 | 16.16 | 16.16 | 6,765,720 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.09 | 15.78 | 15.93 | 3,786,867 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.01 | 15.70 | 15.87 | 8,101,947 | +0.06(+0.38%) |
May 20, 2014 | 16.03 | 16.10 | 15.72 | 15.81 | 7,982,721 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.10 | 15.71 | 16.08 | 9,207,482 | +0.26(+1.63%) |
May 16, 2014 | 15.59 | 15.88 | 15.54 | 15.82 | 10,524,751 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.93 | 15.30 | 9,090,993 | -0.07(-0.44%) |
May 14, 2014 | 15.62 | 15.65 | 15.31 | 15.37 | 6,160,818 | -0.29(-1.84%) |
May 13, 2014 | 15.87 | 16.04 | 15.61 | 15.66 | 7,060,610 | +0.01(+0.05%) |
May 12, 2014 | 15.21 | 15.70 | 15.19 | 15.65 | 6,579,992 | +0.47(+3.10%) |
May 09, 2014 | 14.96 | 15.19 | 14.89 | 15.18 | 5,635,455 | +0.20(+1.32%) |
May 08, 2014 | 14.96 | 15.33 | 14.91 | 14.98 | 5,522,010 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.08 | 14.81 | 14.97 | 6,678,221 | +0.13(+0.87%) |
May 06, 2014 | 15.29 | 15.29 | 14.81 | 14.84 | 9,490,913 | -0.49(-3.17%) |
May 05, 2014 | 15.47 | 15.52 | 15.18 | 15.32 | 5,578,306 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.49 | 15.60 | 10,327,705 | +0.34(+2.24%) |