Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.99 | 14.99 | 14.78 | 14.80 | 11,656,058 | -0.22(-1.49%) |
Jul 30, 2014 | 15.07 | 15.15 | 14.92 | 15.02 | 10,613,761 | +0.04(+0.24%) |
Jul 29, 2014 | 15.06 | 15.17 | 14.98 | 14.99 | 11,039,024 | -0.10(-0.67%) |
Jul 28, 2014 | 15.30 | 15.32 | 15.05 | 15.09 | 9,840,929 | -0.22(-1.42%) |
Jul 25, 2014 | 15.14 | 15.38 | 15.13 | 15.30 | 14,389,923 | +0.07(+0.45%) |
Jul 24, 2014 | 14.99 | 15.28 | 14.99 | 15.24 | 15,617,962 | +0.25(+1.66%) |
Jul 23, 2014 | 15.02 | 15.04 | 14.88 | 14.99 | 10,188,799 | +0.03(+0.19%) |
Jul 22, 2014 | 14.93 | 15.01 | 14.89 | 14.96 | 15,065,932 | +0.12(+0.83%) |
Jul 21, 2014 | 14.86 | 14.99 | 14.70 | 14.84 | 11,269,048 | +0.06(+0.39%) |
Jul 18, 2014 | 14.76 | 14.82 | 14.54 | 14.78 | 24,487,518 | +0.12(+0.84%) |
Jul 17, 2014 | 15.26 | 15.32 | 14.57 | 14.65 | 36,000,784 | -0.92(-5.89%) |
Jul 16, 2014 | 15.74 | 15.75 | 15.49 | 15.57 | 15,939,411 | -0.14(-0.92%) |
Jul 15, 2014 | 15.39 | 15.75 | 15.39 | 15.72 | 14,519,238 | +0.25(+1.64%) |
Jul 14, 2014 | 15.58 | 15.63 | 15.42 | 15.46 | 8,619,696 | -0.02(-0.14%) |
Jul 11, 2014 | 15.33 | 15.54 | 15.25 | 15.49 | 8,942,706 | +0.15(+0.99%) |
Jul 10, 2014 | 15.40 | 15.42 | 15.29 | 15.33 | 11,932,850 | -0.21(-1.37%) |
Jul 09, 2014 | 15.49 | 15.62 | 15.49 | 15.55 | 9,580,028 | +0.08(+0.50%) |
Jul 08, 2014 | 15.58 | 15.58 | 15.41 | 15.47 | 13,014,840 | -0.12(-0.75%) |
Jul 07, 2014 | 15.53 | 15.64 | 15.52 | 15.59 | 7,726,155 | -0.04(-0.28%) |
Jul 03, 2014 | 15.55 | 15.63 | 15.63 | 15.63 | 5,545,343 | +0.16(+1.03%) |
Jul 02, 2014 | 15.51 | 15.65 | 15.42 | 15.47 | 8,505,100 | -0.09(-0.58%) |
Jul 01, 2014 | 15.51 | 15.67 | 15.43 | 15.56 | 11,783,647 | +0.13(+0.87%) |
Jun 30, 2014 | 15.41 | 15.47 | 15.29 | 15.43 | 8,747,635 | +0.06(+0.42%) |
Jun 27, 2014 | 15.38 | 15.41 | 15.25 | 15.36 | 9,641,238 | -0.02(-0.14%) |
Jun 26, 2014 | 15.42 | 15.45 | 15.25 | 15.38 | 7,846,919 | -0.02(-0.14%) |
Jun 25, 2014 | 15.33 | 15.45 | 15.17 | 15.41 | 12,533,444 | -0.01(-0.05%) |
Jun 24, 2014 | 15.44 | 15.61 | 15.40 | 15.41 | 11,109,360 | -0.05(-0.33%) |
Jun 23, 2014 | 15.54 | 15.54 | 15.40 | 15.46 | 6,359,184 | -0.04(-0.28%) |
Jun 20, 2014 | 15.55 | 15.64 | 15.45 | 15.51 | 10,374,925 | +0.06(+0.37%) |
Jun 19, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 10,916,524 | +0.01(+0.09%) |
Jun 18, 2014 | 15.45 | 15.47 | 15.25 | 15.43 | 12,731,598 | +0.01(+0.05%) |
Jun 17, 2014 | 15.10 | 15.54 | 15.09 | 15.43 | 12,971,363 | +0.27(+1.75%) |
Jun 16, 2014 | 15.26 | 15.29 | 15.08 | 15.16 | 9,606,364 | -0.19(-1.22%) |
Jun 13, 2014 | 15.37 | 15.49 | 15.28 | 15.35 | 9,255,858 | +0.06(+0.38%) |
Jun 12, 2014 | 15.35 | 15.48 | 15.28 | 15.29 | 8,786,830 | -0.11(-0.70%) |
Jun 11, 2014 | 15.42 | 15.48 | 15.33 | 15.40 | 7,794,303 | -0.07(-0.46%) |
Jun 10, 2014 | 15.51 | 15.54 | 15.41 | 15.47 | 8,533,423 | +0.15(+0.98%) |
Jun 06, 2014 | 15.31 | 15.35 | 15.09 | 15.32 | 13,760,509 | +0.10(+0.66%) |
Jun 05, 2014 | 15.18 | 15.26 | 15.02 | 15.22 | 14,751,086 | +0.07(+0.47%) |
Jun 04, 2014 | 15.15 | 15.27 | 15.08 | 15.15 | 14,195,191 | -0.07(-0.47%) |
Jun 03, 2014 | 14.98 | 15.37 | 14.97 | 15.22 | 24,937,654 | +0.17(+1.15%) |
Jun 02, 2014 | 14.93 | 15.08 | 14.76 | 15.05 | 12,097,206 | +0.19(+1.26%) |
May 30, 2014 | 14.80 | 14.92 | 14.77 | 14.86 | 9,100,815 | +0.10(+0.68%) |
May 29, 2014 | 14.80 | 14.83 | 14.64 | 14.76 | 8,954,358 | -0.04(-0.24%) |
May 28, 2014 | 14.83 | 14.87 | 14.76 | 14.80 | 8,096,247 | -0.07(-0.48%) |
May 27, 2014 | 14.80 | 15.01 | 14.80 | 14.87 | 8,818,142 | +0.11(+0.78%) |
May 23, 2014 | 14.68 | 14.75 | 14.75 | 14.75 | 8,828,268 | +0.07(+0.50%) |
May 22, 2014 | 14.60 | 14.77 | 14.54 | 14.68 | 8,354,987 | +0.05(+0.33%) |
May 21, 2014 | 14.49 | 14.67 | 14.45 | 14.63 | 13,963,831 | +0.22(+1.55%) |
May 20, 2014 | 14.53 | 14.54 | 14.33 | 14.41 | 10,389,342 | -0.10(-0.69%) |
May 19, 2014 | 14.36 | 14.54 | 14.24 | 14.51 | 12,156,151 | +0.12(+0.85%) |
May 16, 2014 | 14.46 | 14.51 | 14.24 | 14.39 | 16,545,952 | -0.09(-0.65%) |
May 15, 2014 | 14.67 | 14.68 | 14.31 | 14.48 | 16,092,194 | -0.22(-1.51%) |
May 14, 2014 | 14.90 | 14.93 | 14.65 | 14.70 | 7,759,209 | -0.24(-1.59%) |
May 13, 2014 | 15.00 | 15.05 | 14.90 | 14.94 | 8,008,726 | -0.06(-0.38%) |
May 12, 2014 | 14.84 | 15.00 | 14.77 | 15.00 | 10,102,420 | +0.24(+1.61%) |
May 09, 2014 | 14.72 | 14.79 | 14.53 | 14.76 | 11,810,273 | -0.04(-0.24%) |
May 08, 2014 | 14.84 | 15.00 | 14.78 | 14.80 | 11,136,323 | -0.08(-0.53%) |
May 07, 2014 | 14.62 | 14.89 | 14.57 | 14.87 | 13,455,042 | +0.31(+2.12%) |
May 06, 2014 | 14.66 | 14.76 | 14.54 | 14.57 | 10,263,231 | -0.22(-1.51%) |
May 05, 2014 | 14.74 | 14.90 | 14.65 | 14.79 | 11,636,416 | +0.03(+0.17%) |
May 02, 2014 | 14.58 | 14.97 | 14.58 | 14.76 | 13,771,257 | +0.15(+1.01%) |