Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.50 | 16.56 | 16.23 | 16.24 | 4,416,891 | -0.33(-1.97%) |
Jul 30, 2014 | 16.85 | 16.95 | 16.53 | 16.57 | 2,399,592 | -0.16(-0.97%) |
Jul 29, 2014 | 16.59 | 16.80 | 16.55 | 16.73 | 2,548,245 | +0.10(+0.58%) |
Jul 28, 2014 | 16.74 | 16.78 | 16.52 | 16.63 | 2,382,324 | -0.12(-0.74%) |
Jul 25, 2014 | 17.06 | 17.06 | 16.72 | 16.76 | 3,249,640 | -0.38(-2.24%) |
Jul 24, 2014 | 17.07 | 17.31 | 17.07 | 17.14 | 5,253,175 | +0.10(+0.56%) |
Jul 23, 2014 | 16.82 | 17.05 | 16.71 | 17.05 | 3,066,026 | +0.31(+1.83%) |
Jul 22, 2014 | 16.64 | 16.84 | 16.56 | 16.74 | 3,621,172 | +0.12(+0.69%) |
Jul 21, 2014 | 16.72 | 16.73 | 16.55 | 16.62 | 3,614,313 | -0.12(-0.74%) |
Jul 18, 2014 | 16.79 | 16.85 | 16.71 | 16.75 | 2,767,896 | -0.01(-0.06%) |
Jul 17, 2014 | 17.10 | 17.24 | 16.73 | 16.76 | 2,657,111 | -0.36(-2.13%) |
Jul 16, 2014 | 16.77 | 17.12 | 16.74 | 17.12 | 3,299,828 | +0.42(+2.52%) |
Jul 15, 2014 | 16.82 | 16.98 | 16.64 | 16.70 | 4,474,986 | -0.17(-1.02%) |
Jul 14, 2014 | 16.84 | 16.93 | 16.73 | 16.87 | 3,930,017 | +0.10(+0.57%) |
Jul 11, 2014 | 17.01 | 17.03 | 16.71 | 16.78 | 3,561,713 | -0.25(-1.46%) |
Jul 10, 2014 | 16.96 | 17.06 | 16.75 | 17.03 | 4,604,555 | -0.07(-0.39%) |
Jul 09, 2014 | 17.08 | 17.13 | 16.98 | 17.09 | 3,452,307 | +0.08(+0.45%) |
Jul 08, 2014 | 17.00 | 17.08 | 16.90 | 17.02 | 4,537,590 | +0.01(+0.06%) |
Jul 07, 2014 | 17.39 | 17.40 | 16.97 | 17.01 | 4,427,926 | -0.48(-2.74%) |
Jul 03, 2014 | 17.42 | 17.49 | 17.49 | 17.49 | 1,880,107 | +0.10(+0.55%) |
Jul 02, 2014 | 17.57 | 17.65 | 17.34 | 17.39 | 4,504,113 | -0.15(-0.87%) |
Jul 01, 2014 | 17.69 | 17.76 | 17.50 | 17.54 | 3,888,410 | -0.14(-0.81%) |
Jun 30, 2014 | 17.73 | 17.74 | 17.59 | 17.69 | 3,031,473 | -0.04(-0.22%) |
Jun 27, 2014 | 17.73 | 17.80 | 17.64 | 17.73 | 4,549,461 | +0.01(+0.05%) |
Jun 26, 2014 | 17.64 | 17.74 | 17.48 | 17.72 | 6,354,378 | +0.05(+0.27%) |
Jun 25, 2014 | 17.32 | 17.69 | 17.32 | 17.67 | 3,882,339 | +0.35(+2.05%) |
Jun 24, 2014 | 17.63 | 17.72 | 17.28 | 17.31 | 4,973,110 | -0.33(-1.85%) |
Jun 23, 2014 | 17.60 | 17.81 | 17.56 | 17.64 | 3,369,659 | +0.07(+0.38%) |
Jun 20, 2014 | 17.53 | 17.65 | 17.52 | 17.57 | 4,783,072 | +0.09(+0.49%) |
Jun 19, 2014 | 17.36 | 17.49 | 17.21 | 17.49 | 4,653,173 | +0.12(+0.72%) |
Jun 18, 2014 | 17.12 | 17.37 | 17.05 | 17.36 | 4,208,108 | +0.21(+1.23%) |
Jun 17, 2014 | 17.07 | 17.19 | 16.85 | 17.15 | 3,152,170 | +0.03(+0.17%) |
Jun 16, 2014 | 17.01 | 17.27 | 16.97 | 17.12 | 5,093,420 | +0.18(+1.07%) |
Jun 13, 2014 | 16.92 | 16.95 | 16.80 | 16.94 | 2,784,424 | +0.02(+0.11%) |
Jun 12, 2014 | 16.69 | 17.14 | 16.69 | 16.92 | 6,441,245 | +0.32(+1.90%) |
Jun 11, 2014 | 16.42 | 16.66 | 16.35 | 16.60 | 2,992,326 | +0.18(+1.11%) |
Jun 10, 2014 | 16.48 | 16.56 | 16.42 | 16.42 | 3,012,227 | +0.01(+0.06%) |
Jun 06, 2014 | 16.34 | 16.54 | 16.31 | 16.41 | 2,192,175 | +0.09(+0.53%) |
Jun 05, 2014 | 16.07 | 16.36 | 15.96 | 16.33 | 3,042,135 | +0.23(+1.43%) |
Jun 04, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 2,650,361 | +0.14(+0.90%) |
Jun 03, 2014 | 15.97 | 16.03 | 15.91 | 15.95 | 2,942,620 | -0.05(-0.30%) |
Jun 02, 2014 | 16.17 | 16.18 | 15.94 | 16.00 | 2,813,977 | -0.18(-1.12%) |
May 30, 2014 | 16.19 | 16.23 | 16.10 | 16.18 | 2,864,034 | -0.07(-0.41%) |
May 29, 2014 | 16.15 | 16.26 | 16.01 | 16.25 | 2,365,203 | +0.17(+1.07%) |
May 28, 2014 | 15.95 | 16.12 | 15.83 | 16.08 | 3,294,946 | +0.12(+0.78%) |
May 27, 2014 | 16.00 | 16.04 | 15.82 | 15.95 | 3,412,124 | -0.06(-0.36%) |
May 23, 2014 | 16.17 | 16.01 | 16.01 | 16.01 | 3,012,095 | -0.23(-1.44%) |
May 22, 2014 | 16.10 | 16.33 | 16.05 | 16.25 | 2,117,485 | +0.14(+0.88%) |
May 21, 2014 | 15.98 | 16.12 | 15.94 | 16.10 | 3,465,130 | +0.16(+1.02%) |
May 20, 2014 | 16.04 | 16.05 | 15.83 | 15.94 | 1,988,283 | -0.10(-0.60%) |
May 19, 2014 | 15.97 | 16.17 | 15.90 | 16.04 | 1,976,105 | +0.09(+0.54%) |
May 16, 2014 | 16.07 | 16.08 | 15.88 | 15.95 | 2,687,657 | -0.13(-0.83%) |
May 15, 2014 | 16.23 | 16.28 | 15.87 | 16.08 | 3,112,718 | -0.23(-1.40%) |
May 14, 2014 | 16.44 | 16.52 | 16.31 | 16.31 | 3,234,150 | -0.11(-0.64%) |
May 13, 2014 | 16.40 | 16.45 | 16.26 | 16.42 | 3,866,068 | +0.04(+0.23%) |
May 12, 2014 | 16.21 | 16.40 | 16.09 | 16.38 | 3,206,754 | +0.25(+1.54%) |
May 09, 2014 | 16.10 | 16.16 | 15.98 | 16.13 | 3,019,800 | +0.11(+0.66%) |
May 08, 2014 | 16.42 | 16.42 | 16.02 | 16.03 | 4,920,578 | -0.49(-2.95%) |
May 07, 2014 | 16.66 | 16.75 | 16.45 | 16.51 | 6,285,462 | -0.01(-0.06%) |
May 06, 2014 | 16.24 | 16.74 | 16.18 | 16.52 | 7,833,950 | +0.26(+1.58%) |
May 05, 2014 | 16.08 | 16.29 | 16.04 | 16.27 | 5,393,943 | +0.12(+0.77%) |
May 02, 2014 | 15.97 | 16.14 | 15.93 | 16.14 | 3,890,868 | +0.15(+0.96%) |