Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.11 | 18.63 | 17.52 | 17.75 | 469,399 | -0.01(-0.04%) |
Jul 30, 2014 | 17.70 | 17.98 | 17.53 | 17.76 | 865,451 | +0.09(+0.49%) |
Jul 29, 2014 | 17.84 | 17.92 | 17.63 | 17.67 | 296,812 | -0.09(-0.49%) |
Jul 28, 2014 | 17.85 | 17.94 | 17.71 | 17.76 | 454,045 | -0.17(-0.97%) |
Jul 25, 2014 | 18.13 | 18.13 | 17.72 | 17.93 | 637,100 | -0.24(-1.30%) |
Jul 24, 2014 | 18.46 | 18.46 | 18.08 | 18.17 | 155,513 | -0.29(-1.58%) |
Jul 23, 2014 | 18.63 | 18.66 | 18.30 | 18.46 | 147,104 | -0.17(-0.89%) |
Jul 22, 2014 | 18.50 | 18.76 | 18.18 | 18.63 | 532,654 | +0.04(+0.21%) |
Jul 21, 2014 | 18.15 | 18.60 | 18.03 | 18.59 | 116,394 | +0.41(+2.25%) |
Jul 18, 2014 | 17.83 | 18.25 | 17.70 | 18.18 | 1,166,068 | +0.32(+1.81%) |
Jul 17, 2014 | 18.05 | 18.11 | 17.68 | 17.85 | 431,874 | -0.28(-1.56%) |
Jul 16, 2014 | 18.04 | 18.28 | 17.80 | 18.14 | 438,156 | +0.11(+0.61%) |
Jul 15, 2014 | 17.80 | 18.07 | 17.61 | 18.03 | 482,637 | +0.23(+1.28%) |
Jul 14, 2014 | 17.87 | 17.96 | 17.60 | 17.80 | 615,616 | +0.01(+0.04%) |
Jul 11, 2014 | 17.82 | 17.84 | 17.26 | 17.79 | 1,271,778 | -0.09(-0.48%) |
Jul 10, 2014 | 17.78 | 17.90 | 17.65 | 17.88 | 518,446 | -0.17(-0.92%) |
Jul 09, 2014 | 17.96 | 18.09 | 17.80 | 18.04 | 337,862 | +0.04(+0.22%) |
Jul 08, 2014 | 18.29 | 18.31 | 17.88 | 18.00 | 467,861 | -0.34(-1.85%) |
Jul 07, 2014 | 18.53 | 18.53 | 18.17 | 18.34 | 398,055 | -0.30(-1.61%) |
Jul 03, 2014 | 18.37 | 18.64 | 18.64 | 18.64 | 146,267 | +0.25(+1.37%) |
Jul 02, 2014 | 17.97 | 18.42 | 17.83 | 18.39 | 211,662 | +0.46(+2.59%) |
Jul 01, 2014 | 18.28 | 18.47 | 17.92 | 17.93 | 687,214 | -0.32(-1.73%) |
Jun 30, 2014 | 18.51 | 18.51 | 18.08 | 18.24 | 331,464 | +0.05(+0.26%) |
Jun 27, 2014 | 18.25 | 18.35 | 18.10 | 18.19 | 174,338 | -0.12(-0.65%) |
Jun 26, 2014 | 18.51 | 18.51 | 18.10 | 18.31 | 342,504 | -0.24(-1.32%) |
Jun 25, 2014 | 17.97 | 18.64 | 17.96 | 18.56 | 302,008 | +0.59(+3.29%) |
Jun 24, 2014 | 18.12 | 18.45 | 17.89 | 17.97 | 396,455 | -0.15(-0.83%) |
Jun 23, 2014 | 17.67 | 18.31 | 17.57 | 18.11 | 628,399 | -0.31(-1.67%) |
Jun 20, 2014 | 18.36 | 19.01 | 18.27 | 18.42 | 4,662,032 | +0.19(+1.04%) |
Jun 19, 2014 | 17.94 | 18.36 | 17.94 | 18.23 | 815,735 | +0.26(+1.45%) |
Jun 18, 2014 | 17.97 | 18.04 | 17.68 | 17.97 | 981,240 | +0.06(+0.35%) |
Jun 17, 2014 | 17.93 | 18.26 | 17.78 | 17.91 | 455,920 | -0.05(-0.26%) |
Jun 16, 2014 | 18.15 | 18.28 | 17.83 | 17.96 | 669,692 | -0.06(-0.31%) |
Jun 13, 2014 | 17.70 | 18.08 | 17.38 | 18.01 | 503,334 | +0.25(+1.42%) |
Jun 12, 2014 | 17.81 | 18.53 | 17.42 | 17.76 | 1,307,836 | -0.08(-0.44%) |
Jun 11, 2014 | 18.14 | 18.15 | 17.72 | 17.84 | 919,691 | -0.84(-4.51%) |
Jun 10, 2014 | 18.56 | 18.86 | 18.37 | 18.68 | 961,640 | +1.06(+5.99%) |
Jun 06, 2014 | 17.68 | 17.80 | 17.58 | 17.63 | 235,812 | -0.08(-0.44%) |
Jun 05, 2014 | 17.72 | 17.98 | 17.52 | 17.71 | 337,810 | +0.00(+0.00%) |
Jun 04, 2014 | 17.76 | 17.76 | 17.37 | 17.71 | 721,034 | -0.06(-0.35%) |
Jun 03, 2014 | 17.20 | 17.80 | 17.06 | 17.77 | 310,914 | +0.59(+3.44%) |
Jun 02, 2014 | 17.59 | 17.59 | 16.93 | 17.18 | 367,243 | -0.23(-1.31%) |
May 30, 2014 | 17.52 | 17.68 | 17.27 | 17.41 | 708,369 | -0.08(-0.45%) |
May 29, 2014 | 17.11 | 17.62 | 17.02 | 17.48 | 364,952 | +0.46(+2.68%) |
May 28, 2014 | 17.11 | 17.19 | 16.67 | 17.03 | 627,042 | -0.07(-0.41%) |
May 27, 2014 | 17.14 | 17.48 | 16.87 | 17.10 | 599,684 | +0.17(+1.02%) |
May 23, 2014 | 16.83 | 16.93 | 16.93 | 16.93 | 1,249,493 | +0.07(+0.42%) |
May 22, 2014 | 17.15 | 17.23 | 16.74 | 16.85 | 893,606 | -0.33(-1.92%) |
May 21, 2014 | 17.46 | 17.72 | 17.13 | 17.19 | 349,079 | -0.17(-1.00%) |
May 20, 2014 | 17.38 | 17.56 | 17.16 | 17.36 | 279,139 | -0.03(-0.18%) |
May 19, 2014 | 17.47 | 17.60 | 17.22 | 17.39 | 505,457 | -0.17(-0.99%) |
May 16, 2014 | 17.71 | 17.78 | 17.42 | 17.56 | 279,131 | -0.19(-1.06%) |
May 15, 2014 | 17.71 | 17.81 | 17.34 | 17.75 | 450,068 | +0.04(+0.22%) |
May 14, 2014 | 17.82 | 18.00 | 17.65 | 17.71 | 162,961 | -0.12(-0.66%) |
May 13, 2014 | 17.50 | 18.12 | 17.50 | 17.83 | 536,959 | +0.33(+1.89%) |
May 12, 2014 | 17.25 | 17.75 | 17.25 | 17.50 | 317,320 | +0.32(+1.83%) |
May 09, 2014 | 17.56 | 17.74 | 16.99 | 17.19 | 215,774 | -0.35(-2.02%) |
May 08, 2014 | 17.75 | 17.86 | 17.43 | 17.54 | 186,479 | -0.10(-0.58%) |
May 07, 2014 | 17.33 | 17.95 | 17.33 | 17.64 | 456,173 | +0.48(+2.80%) |
May 06, 2014 | 17.48 | 17.59 | 17.04 | 17.16 | 291,469 | -0.45(-2.55%) |
May 05, 2014 | 17.50 | 17.74 | 17.45 | 17.61 | 279,833 | +0.09(+0.54%) |
May 02, 2014 | 17.48 | 17.70 | 17.45 | 17.52 | 346,322 | +0.15(+0.86%) |