Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.96 | 17.11 | 16.70 | 16.80 | 5,566,504 | -0.29(-1.71%) |
Jul 30, 2014 | 16.66 | 17.32 | 16.59 | 17.09 | 7,655,092 | +0.73(+4.48%) |
Jul 29, 2014 | 16.76 | 16.86 | 16.35 | 16.36 | 5,224,290 | -0.35(-2.08%) |
Jul 28, 2014 | 16.99 | 17.07 | 16.66 | 16.71 | 2,965,906 | -0.04(-0.22%) |
Jul 25, 2014 | 16.73 | 16.88 | 16.66 | 16.75 | 1,858,427 | -0.09(-0.52%) |
Jul 24, 2014 | 16.91 | 16.91 | 16.63 | 16.83 | 3,136,320 | -0.04(-0.26%) |
Jul 23, 2014 | 17.07 | 17.09 | 16.86 | 16.88 | 1,832,135 | -0.17(-1.02%) |
Jul 22, 2014 | 17.01 | 17.10 | 16.90 | 17.05 | 1,784,485 | +0.14(+0.84%) |
Jul 21, 2014 | 16.93 | 17.00 | 16.77 | 16.91 | 2,070,551 | -0.06(-0.37%) |
Jul 18, 2014 | 16.91 | 17.06 | 16.83 | 16.97 | 2,898,809 | +0.11(+0.66%) |
Jul 17, 2014 | 17.37 | 17.39 | 16.84 | 16.86 | 3,745,601 | -0.61(-3.48%) |
Jul 16, 2014 | 17.53 | 17.60 | 17.44 | 17.47 | 2,480,712 | -0.03(-0.18%) |
Jul 15, 2014 | 17.48 | 17.61 | 17.37 | 17.50 | 2,756,359 | +0.03(+0.18%) |
Jul 14, 2014 | 17.22 | 17.53 | 17.19 | 17.47 | 3,270,506 | +0.36(+2.11%) |
Jul 11, 2014 | 17.03 | 17.15 | 17.00 | 17.11 | 1,478,085 | +0.05(+0.29%) |
Jul 10, 2014 | 16.78 | 17.24 | 16.63 | 17.06 | 2,986,408 | +0.19(+1.14%) |
Jul 09, 2014 | 16.86 | 17.00 | 16.80 | 16.86 | 2,314,566 | +0.02(+0.11%) |
Jul 08, 2014 | 17.00 | 17.02 | 16.58 | 16.84 | 3,700,343 | -0.20(-1.17%) |
Jul 07, 2014 | 17.29 | 17.31 | 16.99 | 17.04 | 1,902,205 | -0.30(-1.72%) |
Jul 03, 2014 | 17.30 | 17.34 | 17.34 | 17.34 | 1,394,444 | +0.08(+0.47%) |
Jul 02, 2014 | 17.07 | 17.29 | 17.06 | 17.26 | 1,441,234 | +0.11(+0.65%) |
Jul 01, 2014 | 16.89 | 17.40 | 16.80 | 17.15 | 2,661,500 | +0.00(+0.00%) |
Jun 30, 2014 | 17.32 | 17.37 | 17.10 | 17.15 | 2,501,197 | -0.22(-1.25%) |
Jun 27, 2014 | 17.12 | 17.39 | 17.11 | 17.37 | 2,409,975 | +0.19(+1.08%) |
Jun 26, 2014 | 17.20 | 17.21 | 16.98 | 17.18 | 1,253,342 | -0.06(-0.32%) |
Jun 25, 2014 | 16.83 | 17.30 | 16.77 | 17.24 | 1,610,766 | +0.35(+2.06%) |
Jun 24, 2014 | 16.93 | 17.15 | 16.89 | 16.89 | 2,371,932 | -0.06(-0.33%) |
Jun 23, 2014 | 17.13 | 17.14 | 16.86 | 16.94 | 3,397,165 | -0.18(-1.05%) |
Jun 20, 2014 | 17.22 | 17.24 | 17.08 | 17.12 | 3,079,181 | -0.11(-0.61%) |
Jun 19, 2014 | 17.29 | 17.32 | 17.08 | 17.23 | 1,602,876 | -0.07(-0.39%) |
Jun 18, 2014 | 17.22 | 17.35 | 17.09 | 17.30 | 1,506,877 | +0.07(+0.40%) |
Jun 17, 2014 | 16.96 | 17.38 | 16.96 | 17.23 | 2,155,350 | +0.25(+1.46%) |
Jun 16, 2014 | 17.02 | 17.15 | 16.96 | 16.98 | 2,031,135 | -0.07(-0.44%) |
Jun 13, 2014 | 16.91 | 17.13 | 16.88 | 17.06 | 1,761,874 | +0.19(+1.14%) |
Jun 12, 2014 | 17.12 | 17.17 | 16.77 | 16.86 | 1,917,822 | -0.27(-1.59%) |
Jun 11, 2014 | 17.18 | 17.25 | 17.01 | 17.14 | 1,655,940 | -0.12(-0.68%) |
Jun 10, 2014 | 17.45 | 17.48 | 16.99 | 17.25 | 3,166,847 | -0.13(-0.75%) |
Jun 06, 2014 | 17.29 | 17.39 | 17.29 | 17.39 | 1,746,091 | +0.10(+0.57%) |
Jun 05, 2014 | 17.22 | 17.34 | 17.07 | 17.29 | 1,543,503 | +0.08(+0.47%) |
Jun 04, 2014 | 17.14 | 17.28 | 17.09 | 17.20 | 2,368,363 | +0.03(+0.18%) |
Jun 03, 2014 | 17.31 | 17.37 | 17.09 | 17.17 | 1,902,267 | -0.20(-1.18%) |
Jun 02, 2014 | 17.16 | 17.42 | 17.06 | 17.38 | 3,358,759 | +0.22(+1.30%) |
May 30, 2014 | 17.15 | 17.20 | 17.02 | 17.16 | 2,566,179 | +0.01(+0.07%) |
May 29, 2014 | 17.12 | 17.14 | 17.02 | 17.14 | 2,201,646 | +0.04(+0.25%) |
May 28, 2014 | 17.04 | 17.23 | 16.98 | 17.10 | 2,442,535 | +0.11(+0.65%) |
May 27, 2014 | 16.72 | 17.04 | 16.69 | 16.99 | 3,550,074 | +0.29(+1.74%) |
May 23, 2014 | 16.38 | 16.70 | 16.70 | 16.70 | 2,118,323 | +0.28(+1.69%) |
May 22, 2014 | 16.38 | 16.47 | 16.29 | 16.42 | 913,767 | +0.04(+0.26%) |
May 21, 2014 | 16.32 | 16.44 | 16.27 | 16.38 | 2,417,971 | +0.09(+0.57%) |
May 20, 2014 | 16.55 | 16.55 | 16.20 | 16.29 | 2,884,105 | -0.24(-1.46%) |
May 19, 2014 | 16.21 | 16.62 | 16.13 | 16.53 | 4,073,177 | +0.49(+3.08%) |
May 16, 2014 | 15.96 | 16.14 | 15.90 | 16.03 | 5,310,243 | +0.09(+0.58%) |
May 15, 2014 | 16.03 | 16.03 | 15.59 | 15.94 | 4,151,723 | -0.11(-0.69%) |
May 14, 2014 | 16.16 | 16.27 | 16.01 | 16.05 | 2,146,774 | -0.16(-0.99%) |
May 13, 2014 | 16.16 | 16.26 | 15.97 | 16.21 | 3,603,033 | +0.05(+0.31%) |
May 12, 2014 | 16.04 | 16.34 | 16.02 | 16.16 | 1,907,762 | +0.17(+1.04%) |
May 09, 2014 | 16.21 | 16.21 | 15.82 | 16.00 | 2,974,062 | -0.15(-0.95%) |
May 08, 2014 | 16.00 | 16.46 | 15.95 | 16.15 | 4,108,251 | +0.10(+0.61%) |
May 07, 2014 | 16.17 | 16.25 | 15.97 | 16.05 | 5,310,816 | -0.10(-0.61%) |
May 06, 2014 | 16.31 | 16.38 | 16.04 | 16.15 | 4,781,280 | -0.23(-1.43%) |
May 05, 2014 | 16.16 | 16.56 | 16.02 | 16.38 | 3,565,425 | +0.10(+0.61%) |
May 02, 2014 | 16.39 | 16.50 | 16.22 | 16.29 | 3,092,986 | -0.09(-0.53%) |