Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.78 | 15.78 | 15.37 | 15.49 | 8,364,823 | -0.43(-2.70%) |
Jul 30, 2014 | 16.16 | 16.22 | 15.80 | 15.92 | 6,013,159 | -0.22(-1.36%) |
Jul 29, 2014 | 16.29 | 16.35 | 16.06 | 16.14 | 5,583,513 | -0.14(-0.86%) |
Jul 28, 2014 | 16.41 | 16.49 | 16.13 | 16.28 | 8,361,126 | -0.16(-0.96%) |
Jul 25, 2014 | 16.79 | 16.80 | 16.37 | 16.44 | 12,511,135 | -0.45(-2.65%) |
Jul 24, 2014 | 17.38 | 17.41 | 16.80 | 16.89 | 20,465,854 | -0.53(-3.02%) |
Jul 23, 2014 | 17.10 | 17.48 | 16.98 | 17.42 | 8,471,396 | +0.34(+2.00%) |
Jul 22, 2014 | 17.01 | 17.30 | 17.00 | 17.07 | 11,521,519 | +0.19(+1.14%) |
Jul 21, 2014 | 17.03 | 17.12 | 16.88 | 16.88 | 7,479,190 | -0.23(-1.33%) |
Jul 18, 2014 | 17.16 | 17.22 | 17.05 | 17.11 | 2,790,833 | +0.00(+0.00%) |
Jul 17, 2014 | 17.35 | 17.37 | 17.05 | 17.11 | 7,195,375 | -0.41(-2.35%) |
Jul 16, 2014 | 17.38 | 17.62 | 17.17 | 17.52 | 5,689,651 | +0.25(+1.42%) |
Jul 15, 2014 | 17.22 | 17.32 | 17.16 | 17.28 | 5,321,708 | +0.04(+0.25%) |
Jul 14, 2014 | 17.43 | 17.49 | 17.22 | 17.23 | 4,723,264 | -0.10(-0.56%) |
Jul 11, 2014 | 17.38 | 17.47 | 17.22 | 17.33 | 3,972,607 | -0.10(-0.55%) |
Jul 10, 2014 | 17.36 | 17.64 | 17.24 | 17.43 | 3,821,520 | -0.16(-0.90%) |
Jul 09, 2014 | 17.57 | 17.79 | 17.55 | 17.58 | 3,968,428 | +0.04(+0.20%) |
Jul 08, 2014 | 17.53 | 17.69 | 17.42 | 17.55 | 4,703,291 | -0.01(-0.05%) |
Jul 07, 2014 | 17.74 | 17.83 | 17.48 | 17.56 | 4,359,366 | -0.29(-1.62%) |
Jul 03, 2014 | 17.87 | 17.85 | 17.85 | 17.85 | 3,343,718 | +0.02(+0.10%) |
Jul 02, 2014 | 18.03 | 18.12 | 17.77 | 17.83 | 3,989,283 | -0.17(-0.93%) |
Jul 01, 2014 | 17.77 | 18.12 | 17.69 | 18.00 | 5,048,035 | +0.30(+1.69%) |
Jun 30, 2014 | 17.68 | 17.91 | 17.63 | 17.70 | 7,293,008 | +0.07(+0.40%) |
Jun 27, 2014 | 17.43 | 17.71 | 17.30 | 17.63 | 14,148,139 | +0.20(+1.16%) |
Jun 26, 2014 | 17.59 | 17.59 | 17.29 | 17.43 | 5,656,173 | -0.11(-0.65%) |
Jun 25, 2014 | 17.49 | 17.62 | 17.34 | 17.54 | 4,002,226 | +0.02(+0.10%) |
Jun 24, 2014 | 17.41 | 17.93 | 17.36 | 17.52 | 7,132,520 | +0.05(+0.30%) |
Jun 23, 2014 | 17.23 | 17.56 | 17.20 | 17.47 | 7,357,670 | +0.22(+1.27%) |
Jun 20, 2014 | 17.29 | 17.29 | 16.98 | 17.25 | 6,155,692 | -0.02(-0.10%) |
Jun 19, 2014 | 17.20 | 17.48 | 17.15 | 17.27 | 5,157,604 | +0.13(+0.77%) |
Jun 18, 2014 | 17.21 | 17.27 | 16.89 | 17.14 | 6,710,411 | -0.09(-0.51%) |
Jun 17, 2014 | 17.06 | 17.34 | 16.83 | 17.22 | 5,741,601 | +0.11(+0.62%) |
Jun 16, 2014 | 17.01 | 17.22 | 16.81 | 17.12 | 9,613,815 | +0.11(+0.67%) |
Jun 13, 2014 | 17.14 | 17.17 | 16.93 | 17.00 | 5,007,905 | -0.14(-0.82%) |
Jun 12, 2014 | 17.16 | 17.34 | 17.02 | 17.14 | 4,980,641 | -0.04(-0.25%) |
Jun 11, 2014 | 17.51 | 17.55 | 17.12 | 17.19 | 6,179,540 | -0.44(-2.48%) |
Jun 10, 2014 | 17.69 | 17.76 | 17.56 | 17.63 | 4,396,594 | +0.00(+0.00%) |
Jun 06, 2014 | 17.48 | 17.67 | 17.43 | 17.63 | 5,857,298 | +0.22(+1.26%) |
Jun 05, 2014 | 17.16 | 17.49 | 17.07 | 17.41 | 5,993,701 | +0.24(+1.38%) |
Jun 04, 2014 | 17.17 | 17.31 | 16.99 | 17.17 | 3,715,938 | -0.07(-0.41%) |
Jun 03, 2014 | 17.12 | 17.39 | 17.08 | 17.24 | 5,341,451 | +0.04(+0.20%) |
Jun 02, 2014 | 17.13 | 17.27 | 17.02 | 17.21 | 4,474,030 | +0.08(+0.46%) |
May 30, 2014 | 17.22 | 17.30 | 17.04 | 17.13 | 5,485,602 | -0.16(-0.91%) |
May 29, 2014 | 17.39 | 17.57 | 17.17 | 17.29 | 5,899,262 | -0.02(-0.10%) |
May 28, 2014 | 17.53 | 17.64 | 17.21 | 17.30 | 7,522,101 | -0.04(-0.20%) |
May 27, 2014 | 17.34 | 17.40 | 17.08 | 17.34 | 10,940,991 | +0.09(+0.51%) |
May 23, 2014 | 16.86 | 17.25 | 17.25 | 17.25 | 10,942,287 | +0.33(+1.97%) |
May 22, 2014 | 16.47 | 16.97 | 16.37 | 16.92 | 5,156,464 | +0.45(+2.71%) |
May 21, 2014 | 16.29 | 16.49 | 16.18 | 16.47 | 6,442,346 | +0.18(+1.13%) |
May 20, 2014 | 16.37 | 16.43 | 16.09 | 16.29 | 7,319,814 | -0.14(-0.85%) |
May 19, 2014 | 16.43 | 16.48 | 16.23 | 16.43 | 4,423,583 | -0.07(-0.42%) |
May 16, 2014 | 16.65 | 16.76 | 16.39 | 16.50 | 6,415,244 | +0.02(+0.11%) |
May 15, 2014 | 16.32 | 16.56 | 16.00 | 16.48 | 8,245,270 | +0.09(+0.53%) |
May 14, 2014 | 16.72 | 16.74 | 16.37 | 16.39 | 8,742,461 | -0.33(-1.99%) |
May 13, 2014 | 16.51 | 17.00 | 16.50 | 16.72 | 13,282,544 | +0.23(+1.38%) |
May 12, 2014 | 16.11 | 16.59 | 16.11 | 16.50 | 9,461,256 | +0.46(+2.84%) |
May 09, 2014 | 15.85 | 16.10 | 15.77 | 16.04 | 6,689,528 | +0.14(+0.88%) |
May 08, 2014 | 15.95 | 16.17 | 15.78 | 15.90 | 6,901,986 | -0.04(-0.22%) |
May 07, 2014 | 16.03 | 16.09 | 15.81 | 15.94 | 5,171,440 | -0.06(-0.38%) |
May 06, 2014 | 16.16 | 16.20 | 15.86 | 16.00 | 7,457,652 | -0.21(-1.30%) |
May 05, 2014 | 16.30 | 16.43 | 16.11 | 16.21 | 4,146,891 | -0.18(-1.07%) |
May 02, 2014 | 16.20 | 16.59 | 16.14 | 16.38 | 5,134,991 | +0.16(+0.97%) |