Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.58 | 16.61 | 15.43 | 16.25 | 3,977,602 | -0.57(-3.41%) |
Jul 30, 2014 | 17.52 | 17.61 | 16.72 | 16.82 | 1,863,440 | -0.54(-3.12%) |
Jul 29, 2014 | 17.28 | 17.57 | 17.27 | 17.36 | 662,333 | +0.15(+0.85%) |
Jul 28, 2014 | 17.50 | 17.64 | 16.96 | 17.22 | 1,284,024 | -0.29(-1.64%) |
Jul 25, 2014 | 17.62 | 17.65 | 17.33 | 17.50 | 814,096 | -0.25(-1.40%) |
Jul 24, 2014 | 17.69 | 17.92 | 17.49 | 17.75 | 721,308 | +0.11(+0.65%) |
Jul 23, 2014 | 17.87 | 17.90 | 17.49 | 17.64 | 856,806 | -0.16(-0.90%) |
Jul 22, 2014 | 17.68 | 18.10 | 17.59 | 17.80 | 941,365 | +0.19(+1.09%) |
Jul 21, 2014 | 17.52 | 17.67 | 17.34 | 17.60 | 600,422 | +0.04(+0.25%) |
Jul 18, 2014 | 17.43 | 17.73 | 17.43 | 17.56 | 1,137,268 | +0.15(+0.88%) |
Jul 17, 2014 | 17.63 | 18.09 | 17.37 | 17.41 | 1,304,896 | -0.24(-1.34%) |
Jul 16, 2014 | 17.45 | 17.74 | 17.33 | 17.64 | 1,051,219 | +0.26(+1.50%) |
Jul 15, 2014 | 18.16 | 18.19 | 17.20 | 17.38 | 1,851,884 | -0.73(-4.01%) |
Jul 14, 2014 | 17.36 | 18.32 | 17.36 | 18.11 | 2,344,823 | +0.80(+4.64%) |
Jul 11, 2014 | 17.44 | 17.64 | 17.16 | 17.30 | 1,047,430 | -0.20(-1.13%) |
Jul 10, 2014 | 16.99 | 17.71 | 16.71 | 17.50 | 2,182,888 | -0.31(-1.75%) |
Jul 09, 2014 | 17.53 | 18.04 | 17.51 | 17.81 | 1,832,307 | -0.02(-0.11%) |
Jul 08, 2014 | 17.48 | 17.95 | 17.13 | 17.83 | 5,237,315 | -0.15(-0.85%) |
Jul 07, 2014 | 19.66 | 19.70 | 17.74 | 17.99 | 7,006,979 | -1.65(-8.40%) |
Jul 03, 2014 | 19.82 | 19.64 | 19.64 | 19.64 | 1,672,792 | +0.09(+0.46%) |
Jul 02, 2014 | 20.11 | 20.11 | 19.13 | 19.55 | 2,382,446 | -0.55(-2.73%) |
Jul 01, 2014 | 20.42 | 20.65 | 19.43 | 20.10 | 2,284,903 | -0.22(-1.10%) |
Jun 30, 2014 | 20.22 | 20.44 | 20.11 | 20.32 | 1,362,290 | +0.15(+0.76%) |
Jun 27, 2014 | 20.26 | 20.67 | 19.97 | 20.17 | 3,115,678 | -0.08(-0.41%) |
Jun 26, 2014 | 20.26 | 20.45 | 19.75 | 20.25 | 2,022,702 | +0.08(+0.38%) |
Jun 25, 2014 | 19.14 | 20.20 | 18.99 | 20.17 | 3,006,692 | +0.85(+4.39%) |
Jun 24, 2014 | 19.50 | 19.99 | 19.18 | 19.32 | 2,566,787 | -0.18(-0.95%) |
Jun 23, 2014 | 19.71 | 19.82 | 18.99 | 19.51 | 2,662,744 | -0.06(-0.33%) |
Jun 20, 2014 | 19.27 | 19.66 | 18.88 | 19.57 | 5,073,743 | +0.54(+2.81%) |
Jun 19, 2014 | 18.00 | 19.16 | 17.99 | 19.04 | 6,374,744 | +1.30(+7.33%) |
Jun 18, 2014 | 17.47 | 17.90 | 17.25 | 17.74 | 2,786,823 | +0.50(+2.88%) |
Jun 17, 2014 | 17.65 | 18.10 | 17.04 | 17.24 | 3,978,798 | +0.25(+1.46%) |
Jun 16, 2014 | 15.78 | 17.14 | 15.70 | 16.99 | 3,860,359 | +1.22(+7.71%) |
Jun 13, 2014 | 15.76 | 15.83 | 15.34 | 15.78 | 1,260,028 | +0.01(+0.04%) |
Jun 12, 2014 | 15.45 | 16.09 | 15.37 | 15.77 | 1,963,638 | +0.42(+2.74%) |
Jun 11, 2014 | 15.16 | 15.50 | 15.10 | 15.35 | 848,396 | +0.15(+0.96%) |
Jun 10, 2014 | 15.04 | 15.28 | 15.00 | 15.20 | 800,379 | +0.06(+0.38%) |
Jun 06, 2014 | 15.36 | 15.65 | 15.10 | 15.14 | 1,384,153 | -0.17(-1.12%) |
Jun 05, 2014 | 15.37 | 15.48 | 15.02 | 15.32 | 1,333,339 | -0.06(-0.37%) |
Jun 04, 2014 | 15.28 | 15.54 | 15.18 | 15.37 | 1,007,354 | +0.10(+0.63%) |
Jun 03, 2014 | 15.60 | 15.61 | 15.10 | 15.28 | 1,577,097 | -0.28(-1.80%) |
Jun 02, 2014 | 14.95 | 15.92 | 14.95 | 15.56 | 2,964,969 | +0.68(+4.58%) |
May 30, 2014 | 15.25 | 15.44 | 14.79 | 14.88 | 1,480,680 | -0.24(-1.60%) |
May 29, 2014 | 14.82 | 15.21 | 14.64 | 15.12 | 1,583,626 | +0.38(+2.55%) |
May 28, 2014 | 14.48 | 14.95 | 14.46 | 14.74 | 2,250,951 | +0.23(+1.58%) |
May 27, 2014 | 15.25 | 15.25 | 14.41 | 14.51 | 4,664,483 | -0.72(-4.73%) |
May 23, 2014 | 15.46 | 15.23 | 15.23 | 15.23 | 1,187,811 | -0.29(-1.85%) |
May 22, 2014 | 15.18 | 15.68 | 15.18 | 15.52 | 654,393 | +0.09(+0.58%) |
May 21, 2014 | 15.22 | 15.57 | 15.22 | 15.43 | 1,079,511 | +0.25(+1.63%) |
May 20, 2014 | 15.52 | 15.85 | 15.13 | 15.18 | 1,739,956 | -0.36(-2.32%) |
May 19, 2014 | 15.22 | 15.75 | 15.08 | 15.55 | 1,887,009 | +0.20(+1.32%) |
May 16, 2014 | 15.12 | 15.65 | 14.91 | 15.34 | 1,187,211 | +0.20(+1.34%) |
May 15, 2014 | 15.74 | 15.88 | 14.99 | 15.14 | 3,070,589 | -0.75(-4.71%) |
May 14, 2014 | 15.25 | 16.36 | 14.52 | 15.89 | 4,003,767 | -0.47(-2.87%) |
May 13, 2014 | 16.63 | 16.72 | 16.34 | 16.36 | 1,802,272 | -0.28(-1.68%) |
May 12, 2014 | 16.36 | 16.74 | 16.26 | 16.64 | 1,548,018 | +0.29(+1.74%) |
May 09, 2014 | 16.98 | 17.18 | 15.88 | 16.35 | 3,532,623 | -0.72(-4.20%) |
May 08, 2014 | 17.47 | 17.68 | 16.93 | 17.07 | 2,399,417 | -0.32(-1.82%) |
May 07, 2014 | 18.02 | 18.14 | 17.34 | 17.38 | 2,130,657 | -0.44(-2.49%) |
May 06, 2014 | 17.74 | 18.32 | 17.47 | 17.83 | 2,840,810 | +0.09(+0.50%) |
May 05, 2014 | 17.05 | 18.11 | 16.88 | 17.74 | 1,954,347 | +0.63(+3.67%) |
May 02, 2014 | 17.28 | 17.45 | 17.09 | 17.11 | 1,398,197 | +0.00(+0.00%) |