Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.01 | 17.16 | 16.75 | 16.85 | 5,551,751 | -0.29(-1.71%) |
Jul 30, 2014 | 16.71 | 17.36 | 16.63 | 17.14 | 7,634,804 | +0.73(+4.48%) |
Jul 29, 2014 | 16.80 | 16.91 | 16.40 | 16.40 | 5,210,444 | -0.35(-2.08%) |
Jul 28, 2014 | 17.03 | 17.11 | 16.70 | 16.75 | 2,958,045 | -0.04(-0.22%) |
Jul 25, 2014 | 16.77 | 16.93 | 16.70 | 16.79 | 1,853,502 | -0.09(-0.52%) |
Jul 24, 2014 | 16.95 | 16.95 | 16.68 | 16.88 | 3,128,008 | -0.04(-0.26%) |
Jul 23, 2014 | 17.12 | 17.13 | 16.91 | 16.92 | 1,827,279 | -0.17(-1.02%) |
Jul 22, 2014 | 17.05 | 17.14 | 16.95 | 17.09 | 1,779,756 | +0.14(+0.84%) |
Jul 21, 2014 | 16.98 | 17.05 | 16.81 | 16.95 | 2,065,063 | -0.06(-0.37%) |
Jul 18, 2014 | 16.96 | 17.11 | 16.88 | 17.01 | 2,891,126 | +0.11(+0.66%) |
Jul 17, 2014 | 17.41 | 17.44 | 16.88 | 16.90 | 3,735,674 | -0.61(-3.48%) |
Jul 16, 2014 | 17.58 | 17.65 | 17.49 | 17.51 | 2,474,138 | -0.03(-0.18%) |
Jul 15, 2014 | 17.52 | 17.66 | 17.41 | 17.54 | 2,749,054 | +0.03(+0.18%) |
Jul 14, 2014 | 17.26 | 17.58 | 17.24 | 17.51 | 3,261,838 | +0.36(+2.11%) |
Jul 11, 2014 | 17.08 | 17.19 | 17.05 | 17.15 | 1,474,167 | +0.05(+0.29%) |
Jul 10, 2014 | 16.83 | 17.28 | 16.68 | 17.10 | 2,978,493 | +0.19(+1.14%) |
Jul 09, 2014 | 16.91 | 17.05 | 16.84 | 16.91 | 2,308,432 | +0.02(+0.11%) |
Jul 08, 2014 | 17.05 | 17.07 | 16.62 | 16.89 | 3,690,536 | -0.20(-1.17%) |
Jul 07, 2014 | 17.33 | 17.36 | 17.04 | 17.09 | 1,897,163 | -0.30(-1.72%) |
Jul 03, 2014 | 17.34 | 17.39 | 17.39 | 17.39 | 1,390,748 | +0.08(+0.47%) |
Jul 02, 2014 | 17.12 | 17.33 | 17.11 | 17.31 | 1,437,415 | +0.11(+0.65%) |
Jul 01, 2014 | 16.93 | 17.44 | 16.84 | 17.19 | 2,654,447 | +0.00(+0.00%) |
Jun 30, 2014 | 17.37 | 17.41 | 17.14 | 17.19 | 2,494,568 | -0.22(-1.25%) |
Jun 27, 2014 | 17.17 | 17.44 | 17.16 | 17.41 | 2,403,588 | +0.19(+1.08%) |
Jun 26, 2014 | 17.25 | 17.26 | 17.02 | 17.23 | 1,250,020 | -0.06(-0.32%) |
Jun 25, 2014 | 16.88 | 17.35 | 16.81 | 17.28 | 1,606,497 | +0.35(+2.06%) |
Jun 24, 2014 | 16.97 | 17.19 | 16.93 | 16.93 | 2,365,645 | -0.06(-0.33%) |
Jun 23, 2014 | 17.18 | 17.18 | 16.91 | 16.99 | 3,388,162 | -0.18(-1.05%) |
Jun 20, 2014 | 17.27 | 17.29 | 17.13 | 17.17 | 3,071,020 | -0.11(-0.61%) |
Jun 19, 2014 | 17.33 | 17.36 | 17.13 | 17.28 | 1,598,628 | -0.07(-0.39%) |
Jun 18, 2014 | 17.27 | 17.39 | 17.13 | 17.34 | 1,502,883 | +0.07(+0.40%) |
Jun 17, 2014 | 17.01 | 17.42 | 17.00 | 17.28 | 2,149,638 | +0.25(+1.46%) |
Jun 16, 2014 | 17.06 | 17.19 | 17.01 | 17.03 | 2,025,752 | -0.07(-0.44%) |
Jun 13, 2014 | 16.96 | 17.18 | 16.92 | 17.10 | 1,757,205 | +0.19(+1.14%) |
Jun 12, 2014 | 17.16 | 17.22 | 16.81 | 16.91 | 1,912,740 | -0.27(-1.59%) |
Jun 11, 2014 | 17.23 | 17.29 | 17.06 | 17.18 | 1,651,551 | -0.12(-0.68%) |
Jun 10, 2014 | 17.49 | 17.53 | 17.03 | 17.30 | 3,158,454 | -0.13(-0.75%) |
Jun 06, 2014 | 17.33 | 17.43 | 17.33 | 17.43 | 1,741,463 | +0.10(+0.57%) |
Jun 05, 2014 | 17.27 | 17.38 | 17.12 | 17.33 | 1,539,413 | +0.08(+0.47%) |
Jun 04, 2014 | 17.19 | 17.32 | 17.13 | 17.25 | 2,362,086 | +0.03(+0.18%) |
Jun 03, 2014 | 17.36 | 17.42 | 17.14 | 17.22 | 1,897,226 | -0.21(-1.18%) |
Jun 02, 2014 | 17.20 | 17.46 | 17.10 | 17.43 | 3,349,858 | +0.22(+1.30%) |
May 30, 2014 | 17.19 | 17.24 | 17.07 | 17.20 | 2,559,378 | +0.01(+0.07%) |
May 29, 2014 | 17.17 | 17.19 | 17.06 | 17.19 | 2,195,811 | +0.04(+0.25%) |
May 28, 2014 | 17.08 | 17.28 | 17.03 | 17.14 | 2,436,061 | +0.11(+0.65%) |
May 27, 2014 | 16.77 | 17.08 | 16.74 | 17.03 | 3,540,665 | +0.29(+1.74%) |
May 23, 2014 | 16.43 | 16.74 | 16.74 | 16.74 | 2,112,708 | +0.28(+1.69%) |
May 22, 2014 | 16.43 | 16.51 | 16.34 | 16.47 | 911,345 | +0.04(+0.26%) |
May 21, 2014 | 16.36 | 16.48 | 16.32 | 16.42 | 2,411,562 | +0.09(+0.57%) |
May 20, 2014 | 16.59 | 16.59 | 16.25 | 16.33 | 2,876,462 | -0.24(-1.45%) |
May 19, 2014 | 16.26 | 16.66 | 16.17 | 16.57 | 4,062,381 | +0.49(+3.08%) |
May 16, 2014 | 16.00 | 16.19 | 15.94 | 16.08 | 5,296,169 | +0.09(+0.58%) |
May 15, 2014 | 16.07 | 16.07 | 15.63 | 15.98 | 4,140,720 | -0.11(-0.69%) |
May 14, 2014 | 16.20 | 16.32 | 16.05 | 16.09 | 2,141,084 | -0.16(-0.99%) |
May 13, 2014 | 16.20 | 16.30 | 16.01 | 16.26 | 3,593,484 | +0.05(+0.31%) |
May 12, 2014 | 16.08 | 16.38 | 16.06 | 16.21 | 1,902,705 | +0.17(+1.04%) |
May 09, 2014 | 16.25 | 16.25 | 15.86 | 16.04 | 2,966,179 | -0.15(-0.95%) |
May 08, 2014 | 16.04 | 16.50 | 15.99 | 16.19 | 4,097,363 | +0.10(+0.61%) |
May 07, 2014 | 16.21 | 16.29 | 16.01 | 16.09 | 5,296,740 | -0.10(-0.61%) |
May 06, 2014 | 16.35 | 16.42 | 16.08 | 16.19 | 4,768,608 | -0.23(-1.43%) |
May 05, 2014 | 16.21 | 16.61 | 16.06 | 16.43 | 3,555,975 | +0.10(+0.61%) |
May 02, 2014 | 16.43 | 16.55 | 16.26 | 16.33 | 3,084,789 | -0.09(-0.53%) |