Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.63 | 18.65 | 18.40 | 18.45 | 38,541,148 | -0.29(-1.56%) |
Jul 30, 2014 | 18.89 | 18.89 | 18.62 | 18.74 | 35,727,280 | -0.06(-0.31%) |
Jul 29, 2014 | 18.92 | 19.02 | 18.78 | 18.80 | 30,695,978 | -0.15(-0.81%) |
Jul 28, 2014 | 18.81 | 19.01 | 18.73 | 18.95 | 37,865,460 | -0.04(-0.19%) |
Jul 25, 2014 | 18.86 | 19.03 | 18.78 | 18.99 | 39,171,416 | +0.10(+0.54%) |
Jul 24, 2014 | 18.85 | 18.94 | 18.77 | 18.89 | 29,919,320 | +0.11(+0.58%) |
Jul 23, 2014 | 18.81 | 18.86 | 18.68 | 18.78 | 39,285,476 | -0.20(-1.04%) |
Jul 22, 2014 | 18.97 | 19.07 | 18.94 | 18.97 | 39,233,804 | +0.07(+0.39%) |
Jul 21, 2014 | 18.93 | 18.97 | 18.81 | 18.90 | 28,470,902 | -0.04(-0.23%) |
Jul 18, 2014 | 18.79 | 18.98 | 18.77 | 18.94 | 34,828,516 | +0.20(+1.09%) |
Jul 17, 2014 | 18.89 | 19.01 | 18.70 | 18.74 | 40,412,844 | -0.26(-1.35%) |
Jul 16, 2014 | 18.81 | 19.05 | 18.81 | 19.00 | 55,324,084 | +0.23(+1.21%) |
Jul 15, 2014 | 18.56 | 18.78 | 18.54 | 18.77 | 40,282,540 | +0.17(+0.90%) |
Jul 14, 2014 | 18.73 | 18.75 | 18.57 | 18.60 | 26,306,422 | -0.06(-0.31%) |
Jul 11, 2014 | 18.66 | 18.75 | 18.60 | 18.66 | 28,646,808 | +0.06(+0.31%) |
Jul 10, 2014 | 18.46 | 18.66 | 18.44 | 18.60 | 37,307,624 | +0.00(+0.00%) |
Jul 09, 2014 | 18.44 | 18.65 | 18.38 | 18.60 | 48,632,888 | +0.27(+1.48%) |
Jul 08, 2014 | 18.43 | 18.51 | 18.32 | 18.33 | 47,275,564 | -0.12(-0.63%) |
Jul 07, 2014 | 18.28 | 18.46 | 18.26 | 18.45 | 29,046,350 | +0.03(+0.16%) |
Jul 03, 2014 | 18.39 | 18.42 | 18.42 | 18.42 | 26,804,402 | +0.12(+0.64%) |
Jul 02, 2014 | 18.26 | 18.38 | 18.18 | 18.30 | 41,139,272 | +0.10(+0.56%) |
Jul 01, 2014 | 18.13 | 18.22 | 17.97 | 18.20 | 47,586,276 | +0.17(+0.93%) |
Jun 30, 2014 | 17.90 | 18.07 | 17.87 | 18.03 | 32,998,534 | +0.11(+0.61%) |
Jun 27, 2014 | 17.85 | 17.98 | 17.76 | 17.92 | 48,233,740 | +0.04(+0.20%) |
Jun 26, 2014 | 17.89 | 18.00 | 17.76 | 17.89 | 26,367,598 | -0.05(-0.28%) |
Jun 25, 2014 | 17.81 | 17.98 | 17.71 | 17.94 | 30,881,532 | +0.14(+0.77%) |
Jun 24, 2014 | 17.87 | 17.95 | 17.79 | 17.80 | 33,427,098 | -0.12(-0.69%) |
Jun 23, 2014 | 18.00 | 18.07 | 17.89 | 17.92 | 25,829,188 | -0.09(-0.52%) |
Jun 20, 2014 | 17.87 | 18.07 | 17.86 | 18.02 | 54,721,416 | +0.09(+0.49%) |
Jun 19, 2014 | 17.87 | 17.93 | 17.74 | 17.93 | 28,421,298 | +0.06(+0.32%) |
Jun 18, 2014 | 17.92 | 17.96 | 17.75 | 17.87 | 34,047,148 | +0.09(+0.53%) |
Jun 17, 2014 | 17.77 | 17.87 | 17.71 | 17.78 | 24,568,240 | -0.02(-0.12%) |
Jun 16, 2014 | 17.79 | 17.95 | 17.74 | 17.80 | 26,188,084 | -0.12(-0.69%) |
Jun 13, 2014 | 17.90 | 17.98 | 17.85 | 17.92 | 28,867,832 | +0.03(+0.16%) |
Jun 12, 2014 | 18.10 | 18.15 | 17.87 | 17.89 | 37,024,848 | -0.28(-1.52%) |
Jun 11, 2014 | 18.03 | 18.26 | 17.99 | 18.17 | 49,824,208 | +0.03(+0.16%) |
Jun 10, 2014 | 17.95 | 18.21 | 17.85 | 18.14 | 49,583,384 | +0.12(+0.68%) |
Jun 06, 2014 | 17.95 | 18.10 | 17.93 | 18.02 | 30,987,142 | +0.09(+0.53%) |
Jun 05, 2014 | 17.87 | 17.95 | 17.71 | 17.92 | 32,107,542 | +0.15(+0.82%) |
Jun 04, 2014 | 17.86 | 17.89 | 17.71 | 17.78 | 28,401,548 | -0.13(-0.71%) |
Jun 03, 2014 | 17.96 | 18.01 | 17.74 | 17.91 | 32,135,586 | -0.08(-0.42%) |
Jun 02, 2014 | 17.88 | 18.00 | 17.82 | 17.98 | 28,066,954 | +0.12(+0.65%) |
May 30, 2014 | 17.93 | 17.96 | 17.76 | 17.87 | 40,490,620 | -0.04(-0.24%) |
May 29, 2014 | 18.03 | 18.08 | 17.82 | 17.91 | 29,793,640 | -0.10(-0.56%) |
May 28, 2014 | 17.87 | 18.09 | 17.87 | 18.01 | 39,387,416 | +0.08(+0.45%) |
May 27, 2014 | 17.95 | 18.05 | 17.87 | 17.93 | 43,410,956 | +0.14(+0.77%) |
May 23, 2014 | 17.69 | 17.79 | 17.79 | 17.79 | 38,280,740 | +0.14(+0.79%) |
May 22, 2014 | 17.72 | 17.81 | 17.63 | 17.65 | 23,972,272 | -0.11(-0.63%) |
May 21, 2014 | 17.57 | 17.89 | 17.54 | 17.76 | 89,860,456 | +0.26(+1.49%) |
May 20, 2014 | 17.60 | 17.70 | 17.43 | 17.50 | 77,481,712 | -0.17(-0.94%) |
May 19, 2014 | 17.59 | 17.74 | 17.50 | 17.67 | 53,089,424 | -0.01(-0.08%) |
May 16, 2014 | 17.52 | 17.74 | 17.46 | 17.68 | 55,782,016 | +0.14(+0.79%) |
May 15, 2014 | 17.61 | 17.92 | 17.50 | 17.55 | 166,460,640 | +0.99(+6.01%) |
May 14, 2014 | 16.63 | 16.73 | 16.42 | 16.55 | 78,254,720 | -0.04(-0.22%) |
May 13, 2014 | 16.79 | 16.84 | 16.52 | 16.59 | 79,801,944 | -0.24(-1.42%) |
May 12, 2014 | 16.72 | 16.93 | 16.69 | 16.83 | 55,221,220 | +0.12(+0.74%) |
May 09, 2014 | 16.66 | 16.77 | 16.63 | 16.70 | 31,136,486 | +0.00(+0.01%) |
May 08, 2014 | 16.62 | 16.81 | 16.52 | 16.70 | 44,275,884 | +0.11(+0.65%) |
May 07, 2014 | 16.49 | 16.62 | 16.28 | 16.60 | 53,543,760 | +0.11(+0.66%) |
May 06, 2014 | 16.57 | 16.61 | 16.42 | 16.49 | 29,155,914 | -0.17(-1.02%) |
May 05, 2014 | 16.62 | 16.69 | 16.49 | 16.66 | 24,572,090 | +0.01(+0.06%) |
May 02, 2014 | 16.77 | 16.78 | 16.62 | 16.65 | 25,849,468 | -0.05(-0.30%) |