Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.12 | 15.31 | 15.11 | 15.14 | 17,127,536 | -0.17(-1.11%) |
Jul 30, 2014 | 15.48 | 15.49 | 15.08 | 15.31 | 17,036,014 | -0.10(-0.65%) |
Jul 29, 2014 | 16.21 | 16.25 | 15.28 | 15.41 | 39,100,676 | -1.58(-9.30%) |
Jul 28, 2014 | 16.95 | 17.02 | 16.79 | 16.99 | 7,707,863 | +0.02(+0.14%) |
Jul 25, 2014 | 16.99 | 17.04 | 16.92 | 16.96 | 4,788,898 | -0.05(-0.32%) |
Jul 24, 2014 | 17.12 | 17.15 | 16.97 | 17.02 | 6,694,890 | -0.07(-0.41%) |
Jul 23, 2014 | 17.04 | 17.12 | 16.99 | 17.09 | 5,281,738 | +0.01(+0.05%) |
Jul 22, 2014 | 16.92 | 17.14 | 16.91 | 17.08 | 5,874,634 | +0.19(+1.14%) |
Jul 21, 2014 | 16.82 | 16.92 | 16.78 | 16.89 | 5,025,978 | +0.07(+0.41%) |
Jul 18, 2014 | 16.63 | 16.83 | 16.58 | 16.82 | 12,640,114 | +0.26(+1.58%) |
Jul 17, 2014 | 16.77 | 16.85 | 16.54 | 16.55 | 7,273,264 | -0.25(-1.51%) |
Jul 16, 2014 | 16.99 | 17.02 | 16.78 | 16.81 | 14,482,287 | -0.11(-0.64%) |
Jul 15, 2014 | 16.92 | 17.02 | 16.87 | 16.92 | 9,769,390 | +0.04(+0.23%) |
Jul 14, 2014 | 16.79 | 16.95 | 16.79 | 16.88 | 8,333,228 | +0.17(+1.01%) |
Jul 11, 2014 | 16.66 | 16.72 | 16.61 | 16.71 | 6,604,158 | +0.05(+0.28%) |
Jul 10, 2014 | 16.78 | 16.83 | 16.60 | 16.66 | 12,095,738 | -0.30(-1.77%) |
Jul 09, 2014 | 16.93 | 17.11 | 16.92 | 16.96 | 6,719,871 | +0.06(+0.37%) |
Jul 08, 2014 | 17.16 | 17.19 | 16.85 | 16.90 | 8,501,190 | -0.25(-1.48%) |
Jul 07, 2014 | 17.08 | 17.21 | 17.05 | 17.16 | 5,852,428 | -0.05(-0.27%) |
Jul 03, 2014 | 17.01 | 17.20 | 17.20 | 17.20 | 6,621,533 | +0.27(+1.59%) |
Jul 02, 2014 | 16.99 | 17.14 | 16.88 | 16.93 | 9,173,012 | -0.08(-0.45%) |
Jul 01, 2014 | 16.99 | 17.08 | 16.95 | 17.01 | 8,693,540 | +0.10(+0.59%) |
Jun 30, 2014 | 16.92 | 16.99 | 16.83 | 16.91 | 9,330,925 | -0.04(-0.23%) |
Jun 27, 2014 | 16.72 | 16.99 | 16.72 | 16.95 | 15,896,247 | +0.19(+1.15%) |
Jun 26, 2014 | 16.98 | 16.99 | 16.67 | 16.75 | 9,308,581 | -0.19(-1.14%) |
Jun 25, 2014 | 16.82 | 16.98 | 16.79 | 16.95 | 10,328,742 | +0.15(+0.92%) |
Jun 24, 2014 | 16.81 | 17.10 | 16.78 | 16.79 | 13,707,366 | +0.03(+0.18%) |
Jun 23, 2014 | 16.85 | 16.86 | 16.70 | 16.76 | 7,758,272 | -0.07(-0.41%) |
Jun 20, 2014 | 16.77 | 16.94 | 16.74 | 16.83 | 16,799,916 | +0.14(+0.83%) |
Jun 19, 2014 | 16.53 | 16.69 | 16.51 | 16.69 | 7,299,073 | +0.17(+1.03%) |
Jun 18, 2014 | 16.35 | 16.55 | 16.24 | 16.52 | 7,397,427 | +0.13(+0.80%) |
Jun 17, 2014 | 16.20 | 16.45 | 16.11 | 16.39 | 8,902,102 | +0.13(+0.80%) |
Jun 16, 2014 | 16.33 | 16.44 | 16.20 | 16.26 | 7,304,594 | -0.07(-0.42%) |
Jun 13, 2014 | 16.17 | 16.41 | 16.17 | 16.33 | 7,823,647 | +0.15(+0.95%) |
Jun 12, 2014 | 16.52 | 16.54 | 16.13 | 16.18 | 12,986,593 | -0.35(-2.10%) |
Jun 11, 2014 | 16.56 | 16.65 | 16.48 | 16.52 | 7,415,858 | -0.10(-0.60%) |
Jun 10, 2014 | 16.52 | 16.62 | 16.45 | 16.62 | 9,864,126 | +0.01(+0.05%) |
Jun 06, 2014 | 16.63 | 16.74 | 16.54 | 16.62 | 9,698,217 | -0.01(-0.05%) |
Jun 05, 2014 | 16.47 | 16.63 | 16.38 | 16.62 | 7,535,802 | +0.17(+1.03%) |
Jun 04, 2014 | 16.45 | 16.52 | 16.40 | 16.45 | 6,184,077 | -0.04(-0.23%) |
Jun 03, 2014 | 16.35 | 16.51 | 16.35 | 16.49 | 10,230,163 | +0.08(+0.52%) |
Jun 02, 2014 | 16.40 | 16.54 | 16.37 | 16.41 | 8,205,507 | +0.00(+0.00%) |
May 30, 2014 | 16.45 | 16.52 | 16.35 | 16.41 | 12,720,499 | -0.08(-0.47%) |
May 29, 2014 | 16.46 | 16.56 | 16.38 | 16.48 | 7,185,232 | +0.11(+0.66%) |
May 28, 2014 | 16.52 | 16.61 | 16.38 | 16.38 | 8,552,608 | -0.06(-0.37%) |
May 27, 2014 | 16.42 | 16.56 | 16.34 | 16.44 | 12,504,348 | +0.08(+0.52%) |
May 23, 2014 | 16.27 | 16.35 | 16.35 | 16.35 | 8,931,466 | +0.02(+0.09%) |
May 22, 2014 | 16.25 | 16.42 | 16.22 | 16.34 | 5,787,474 | +0.12(+0.76%) |
May 21, 2014 | 16.19 | 16.34 | 16.09 | 16.22 | 9,562,637 | +0.06(+0.38%) |
May 20, 2014 | 16.21 | 16.24 | 16.02 | 16.15 | 10,124,735 | -0.04(-0.24%) |
May 19, 2014 | 16.03 | 16.25 | 16.00 | 16.19 | 8,692,871 | +0.13(+0.81%) |
May 16, 2014 | 16.06 | 16.18 | 15.96 | 16.06 | 14,245,199 | -0.01(-0.05%) |
May 15, 2014 | 16.23 | 16.28 | 15.99 | 16.07 | 12,563,253 | -0.18(-1.09%) |
May 14, 2014 | 16.34 | 16.39 | 16.19 | 16.25 | 8,461,133 | -0.08(-0.52%) |
May 13, 2014 | 16.47 | 16.62 | 16.31 | 16.33 | 12,791,367 | -0.09(-0.56%) |
May 12, 2014 | 16.01 | 16.42 | 15.96 | 16.42 | 14,439,760 | +0.52(+3.28%) |
May 09, 2014 | 15.94 | 15.98 | 15.80 | 15.90 | 37,351,588 | -0.06(-0.38%) |
May 08, 2014 | 15.94 | 16.20 | 15.92 | 15.96 | 14,400,647 | -0.05(-0.29%) |
May 07, 2014 | 15.87 | 16.01 | 15.82 | 16.01 | 11,805,702 | +0.17(+1.06%) |
May 06, 2014 | 16.05 | 16.06 | 15.79 | 15.84 | 16,543,422 | -0.22(-1.38%) |
May 05, 2014 | 16.00 | 16.07 | 15.84 | 16.06 | 10,843,002 | -0.03(-0.19%) |
May 02, 2014 | 16.09 | 16.25 | 16.06 | 16.09 | 10,708,572 | -0.05(-0.33%) |