Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.79 | 18.80 | 18.56 | 18.61 | 38,213,764 | -0.30(-1.56%) |
Jul 30, 2014 | 19.05 | 19.06 | 18.78 | 18.90 | 35,423,800 | -0.06(-0.31%) |
Jul 29, 2014 | 19.09 | 19.18 | 18.94 | 18.96 | 30,435,236 | -0.15(-0.81%) |
Jul 28, 2014 | 18.97 | 19.17 | 18.89 | 19.11 | 37,543,820 | -0.04(-0.19%) |
Jul 25, 2014 | 19.03 | 19.19 | 18.94 | 19.15 | 38,838,680 | +0.10(+0.54%) |
Jul 24, 2014 | 19.01 | 19.10 | 18.93 | 19.05 | 29,665,174 | +0.11(+0.58%) |
Jul 23, 2014 | 18.97 | 19.02 | 18.84 | 18.94 | 38,951,772 | -0.20(-1.04%) |
Jul 22, 2014 | 19.14 | 19.23 | 19.11 | 19.14 | 38,900,540 | +0.07(+0.39%) |
Jul 21, 2014 | 19.09 | 19.14 | 18.97 | 19.06 | 28,229,060 | -0.04(-0.23%) |
Jul 18, 2014 | 18.95 | 19.14 | 18.93 | 19.11 | 34,532,672 | +0.21(+1.09%) |
Jul 17, 2014 | 19.06 | 19.17 | 18.86 | 18.90 | 40,069,564 | -0.26(-1.35%) |
Jul 16, 2014 | 18.97 | 19.21 | 18.97 | 19.16 | 54,854,144 | +0.23(+1.21%) |
Jul 15, 2014 | 18.72 | 18.94 | 18.70 | 18.93 | 39,940,368 | +0.17(+0.90%) |
Jul 14, 2014 | 18.89 | 18.92 | 18.73 | 18.76 | 26,082,966 | -0.06(-0.31%) |
Jul 11, 2014 | 18.82 | 18.92 | 18.76 | 18.82 | 28,403,474 | +0.06(+0.31%) |
Jul 10, 2014 | 18.62 | 18.82 | 18.60 | 18.76 | 36,990,720 | +0.00(+0.00%) |
Jul 09, 2014 | 18.60 | 18.80 | 18.54 | 18.76 | 48,219,780 | +0.27(+1.48%) |
Jul 08, 2014 | 18.59 | 18.66 | 18.48 | 18.49 | 46,873,988 | -0.12(-0.63%) |
Jul 07, 2014 | 18.44 | 18.62 | 18.41 | 18.61 | 28,799,620 | +0.03(+0.16%) |
Jul 03, 2014 | 18.55 | 18.58 | 18.58 | 18.58 | 26,576,716 | +0.12(+0.64%) |
Jul 02, 2014 | 18.41 | 18.54 | 18.34 | 18.46 | 40,789,820 | +0.10(+0.56%) |
Jul 01, 2014 | 18.29 | 18.38 | 18.13 | 18.35 | 47,182,060 | +0.17(+0.93%) |
Jun 30, 2014 | 18.05 | 18.22 | 18.02 | 18.19 | 32,718,232 | +0.11(+0.61%) |
Jun 27, 2014 | 18.00 | 18.13 | 17.92 | 18.08 | 47,824,024 | +0.04(+0.20%) |
Jun 26, 2014 | 18.05 | 18.15 | 17.92 | 18.04 | 26,143,622 | -0.05(-0.28%) |
Jun 25, 2014 | 17.97 | 18.14 | 17.86 | 18.09 | 30,619,214 | +0.14(+0.77%) |
Jun 24, 2014 | 18.02 | 18.11 | 17.95 | 17.95 | 33,143,156 | -0.12(-0.69%) |
Jun 23, 2014 | 18.16 | 18.22 | 18.04 | 18.08 | 25,609,786 | -0.10(-0.52%) |
Jun 20, 2014 | 18.03 | 18.22 | 18.01 | 18.17 | 54,256,592 | +0.09(+0.49%) |
Jun 19, 2014 | 18.02 | 18.08 | 17.89 | 18.08 | 28,179,878 | +0.06(+0.33%) |
Jun 18, 2014 | 18.08 | 18.11 | 17.90 | 18.03 | 33,757,940 | +0.10(+0.53%) |
Jun 17, 2014 | 17.92 | 18.02 | 17.86 | 17.93 | 24,359,548 | -0.02(-0.12%) |
Jun 16, 2014 | 17.95 | 18.10 | 17.89 | 17.95 | 25,965,632 | -0.12(-0.69%) |
Jun 13, 2014 | 18.05 | 18.14 | 18.00 | 18.08 | 28,622,618 | +0.03(+0.16%) |
Jun 12, 2014 | 18.26 | 18.30 | 18.02 | 18.05 | 36,710,344 | -0.28(-1.52%) |
Jun 11, 2014 | 18.19 | 18.42 | 18.14 | 18.33 | 49,400,984 | +0.03(+0.16%) |
Jun 10, 2014 | 18.10 | 18.37 | 18.00 | 18.30 | 49,162,204 | +0.12(+0.68%) |
Jun 06, 2014 | 18.10 | 18.26 | 18.08 | 18.17 | 30,723,926 | +0.10(+0.53%) |
Jun 05, 2014 | 18.02 | 18.11 | 17.86 | 18.08 | 31,834,808 | +0.15(+0.82%) |
Jun 04, 2014 | 18.01 | 18.04 | 17.86 | 17.93 | 28,160,294 | -0.13(-0.71%) |
Jun 03, 2014 | 18.11 | 18.16 | 17.89 | 18.06 | 31,862,614 | -0.08(-0.42%) |
Jun 02, 2014 | 18.03 | 18.15 | 17.97 | 18.14 | 27,828,544 | +0.12(+0.65%) |
May 30, 2014 | 18.08 | 18.11 | 17.92 | 18.02 | 40,146,680 | -0.04(-0.24%) |
May 29, 2014 | 18.19 | 18.24 | 17.97 | 18.06 | 29,540,562 | -0.10(-0.56%) |
May 28, 2014 | 18.03 | 18.25 | 18.03 | 18.16 | 39,052,848 | +0.08(+0.45%) |
May 27, 2014 | 18.11 | 18.21 | 18.03 | 18.08 | 43,042,208 | +0.14(+0.78%) |
May 23, 2014 | 17.84 | 17.95 | 17.95 | 17.95 | 37,955,572 | +0.14(+0.79%) |
May 22, 2014 | 17.87 | 17.96 | 17.78 | 17.80 | 23,768,642 | -0.11(-0.63%) |
May 21, 2014 | 17.73 | 18.04 | 17.69 | 17.92 | 89,097,152 | +0.26(+1.49%) |
May 20, 2014 | 17.75 | 17.85 | 17.58 | 17.65 | 76,823,552 | -0.17(-0.94%) |
May 19, 2014 | 17.74 | 17.89 | 17.65 | 17.82 | 52,638,464 | -0.01(-0.08%) |
May 16, 2014 | 17.67 | 17.89 | 17.61 | 17.84 | 55,308,184 | +0.14(+0.79%) |
May 15, 2014 | 17.76 | 18.07 | 17.65 | 17.70 | 165,046,672 | +1.00(+6.01%) |
May 14, 2014 | 16.77 | 16.87 | 16.56 | 16.69 | 77,589,992 | -0.04(-0.22%) |
May 13, 2014 | 16.94 | 16.99 | 16.66 | 16.73 | 79,124,080 | -0.24(-1.42%) |
May 12, 2014 | 16.86 | 17.08 | 16.83 | 16.97 | 54,752,148 | +0.12(+0.74%) |
May 09, 2014 | 16.80 | 16.91 | 16.77 | 16.85 | 30,872,002 | +0.00(+0.01%) |
May 08, 2014 | 16.76 | 16.96 | 16.66 | 16.85 | 43,899,788 | +0.11(+0.65%) |
May 07, 2014 | 16.63 | 16.76 | 16.42 | 16.74 | 53,088,940 | +0.11(+0.66%) |
May 06, 2014 | 16.72 | 16.75 | 16.56 | 16.63 | 28,908,254 | -0.17(-1.02%) |
May 05, 2014 | 16.76 | 16.83 | 16.63 | 16.80 | 24,363,366 | +0.01(+0.06%) |
May 02, 2014 | 16.91 | 16.92 | 16.76 | 16.79 | 25,629,894 | -0.05(-0.30%) |