Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.91 | 15.10 | 14.89 | 14.92 | 17,374,768 | -0.17(-1.11%) |
Jul 30, 2014 | 15.26 | 15.27 | 14.86 | 15.09 | 17,281,924 | -0.10(-0.65%) |
Jul 29, 2014 | 15.98 | 16.02 | 15.06 | 15.19 | 39,665,084 | -1.56(-9.30%) |
Jul 28, 2014 | 16.71 | 16.77 | 16.55 | 16.74 | 7,819,123 | +0.02(+0.14%) |
Jul 25, 2014 | 16.74 | 16.80 | 16.68 | 16.72 | 4,858,025 | -0.05(-0.32%) |
Jul 24, 2014 | 16.87 | 16.90 | 16.73 | 16.77 | 6,791,529 | -0.07(-0.41%) |
Jul 23, 2014 | 16.80 | 16.88 | 16.74 | 16.84 | 5,357,978 | +0.01(+0.05%) |
Jul 22, 2014 | 16.68 | 16.90 | 16.67 | 16.84 | 5,959,433 | +0.19(+1.14%) |
Jul 21, 2014 | 16.58 | 16.68 | 16.54 | 16.65 | 5,098,526 | +0.07(+0.41%) |
Jul 18, 2014 | 16.39 | 16.59 | 16.35 | 16.58 | 12,822,570 | +0.26(+1.58%) |
Jul 17, 2014 | 16.53 | 16.61 | 16.30 | 16.32 | 7,378,252 | -0.25(-1.51%) |
Jul 16, 2014 | 16.75 | 16.78 | 16.54 | 16.57 | 14,691,334 | -0.11(-0.64%) |
Jul 15, 2014 | 16.68 | 16.77 | 16.63 | 16.68 | 9,910,409 | +0.04(+0.23%) |
Jul 14, 2014 | 16.55 | 16.71 | 16.55 | 16.64 | 8,453,515 | +0.17(+1.01%) |
Jul 11, 2014 | 16.42 | 16.49 | 16.37 | 16.47 | 6,699,487 | +0.05(+0.28%) |
Jul 10, 2014 | 16.54 | 16.59 | 16.36 | 16.42 | 12,270,336 | -0.30(-1.77%) |
Jul 09, 2014 | 16.69 | 16.87 | 16.68 | 16.72 | 6,816,870 | +0.06(+0.36%) |
Jul 08, 2014 | 16.91 | 16.94 | 16.61 | 16.66 | 8,623,903 | -0.25(-1.48%) |
Jul 07, 2014 | 16.84 | 16.96 | 16.81 | 16.91 | 5,936,906 | -0.05(-0.27%) |
Jul 03, 2014 | 16.77 | 16.96 | 16.96 | 16.96 | 6,717,112 | +0.27(+1.59%) |
Jul 02, 2014 | 16.74 | 16.89 | 16.64 | 16.69 | 9,305,422 | -0.08(-0.45%) |
Jul 01, 2014 | 16.75 | 16.84 | 16.71 | 16.77 | 8,819,029 | +0.10(+0.59%) |
Jun 30, 2014 | 16.68 | 16.75 | 16.59 | 16.67 | 9,465,614 | -0.04(-0.23%) |
Jun 27, 2014 | 16.49 | 16.75 | 16.48 | 16.71 | 16,125,705 | +0.19(+1.15%) |
Jun 26, 2014 | 16.74 | 16.75 | 16.43 | 16.52 | 9,442,947 | -0.19(-1.14%) |
Jun 25, 2014 | 16.58 | 16.74 | 16.55 | 16.71 | 10,477,835 | +0.15(+0.92%) |
Jun 24, 2014 | 16.57 | 16.86 | 16.54 | 16.55 | 13,905,228 | +0.03(+0.18%) |
Jun 23, 2014 | 16.61 | 16.62 | 16.47 | 16.52 | 7,870,260 | -0.07(-0.41%) |
Jun 20, 2014 | 16.53 | 16.70 | 16.50 | 16.59 | 17,042,418 | +0.14(+0.83%) |
Jun 19, 2014 | 16.30 | 16.46 | 16.27 | 16.46 | 7,404,433 | +0.17(+1.03%) |
Jun 18, 2014 | 16.12 | 16.31 | 16.01 | 16.29 | 7,504,207 | +0.13(+0.80%) |
Jun 17, 2014 | 15.97 | 16.21 | 15.88 | 16.16 | 9,030,601 | +0.13(+0.81%) |
Jun 16, 2014 | 16.10 | 16.20 | 15.97 | 16.03 | 7,410,034 | -0.07(-0.42%) |
Jun 13, 2014 | 15.94 | 16.17 | 15.94 | 16.10 | 7,936,579 | +0.15(+0.95%) |
Jun 12, 2014 | 16.28 | 16.30 | 15.90 | 15.95 | 13,174,051 | -0.34(-2.10%) |
Jun 11, 2014 | 16.33 | 16.41 | 16.25 | 16.29 | 7,522,904 | -0.10(-0.60%) |
Jun 10, 2014 | 16.29 | 16.39 | 16.21 | 16.39 | 10,006,512 | +0.01(+0.05%) |
Jun 06, 2014 | 16.39 | 16.50 | 16.30 | 16.38 | 9,838,208 | -0.01(-0.05%) |
Jun 05, 2014 | 16.24 | 16.39 | 16.15 | 16.39 | 7,644,579 | +0.17(+1.03%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.17 | 16.22 | 6,273,342 | -0.04(-0.23%) |
Jun 03, 2014 | 16.12 | 16.27 | 16.11 | 16.26 | 10,377,832 | +0.08(+0.52%) |
Jun 02, 2014 | 16.17 | 16.30 | 16.14 | 16.17 | 8,323,951 | +0.00(+0.00%) |
May 30, 2014 | 16.21 | 16.29 | 16.12 | 16.17 | 12,904,115 | -0.08(-0.47%) |
May 29, 2014 | 16.23 | 16.33 | 16.15 | 16.25 | 7,288,949 | +0.11(+0.66%) |
May 28, 2014 | 16.28 | 16.37 | 16.14 | 16.14 | 8,676,062 | -0.06(-0.37%) |
May 27, 2014 | 16.19 | 16.33 | 16.11 | 16.20 | 12,684,843 | +0.08(+0.52%) |
May 23, 2014 | 16.04 | 16.12 | 16.12 | 16.12 | 9,060,388 | +0.02(+0.09%) |
May 22, 2014 | 16.02 | 16.18 | 15.99 | 16.11 | 5,871,013 | +0.12(+0.76%) |
May 21, 2014 | 15.96 | 16.11 | 15.86 | 15.99 | 9,700,669 | +0.06(+0.38%) |
May 20, 2014 | 15.98 | 16.01 | 15.79 | 15.93 | 10,270,881 | -0.04(-0.24%) |
May 19, 2014 | 15.80 | 16.02 | 15.77 | 15.96 | 8,818,349 | +0.13(+0.81%) |
May 16, 2014 | 15.83 | 15.95 | 15.73 | 15.83 | 14,450,822 | -0.01(-0.05%) |
May 15, 2014 | 16.00 | 16.04 | 15.76 | 15.84 | 12,744,599 | -0.17(-1.09%) |
May 14, 2014 | 16.11 | 16.16 | 15.96 | 16.02 | 8,583,266 | -0.08(-0.52%) |
May 13, 2014 | 16.23 | 16.39 | 16.08 | 16.10 | 12,976,005 | -0.09(-0.56%) |
May 12, 2014 | 15.78 | 16.19 | 15.73 | 16.19 | 14,648,192 | +0.51(+3.28%) |
May 09, 2014 | 15.71 | 15.75 | 15.58 | 15.68 | 37,890,744 | -0.06(-0.38%) |
May 08, 2014 | 15.71 | 15.97 | 15.69 | 15.74 | 14,608,514 | -0.05(-0.29%) |
May 07, 2014 | 15.65 | 15.78 | 15.60 | 15.78 | 11,976,113 | +0.17(+1.06%) |
May 06, 2014 | 15.82 | 15.83 | 15.57 | 15.62 | 16,782,220 | -0.22(-1.38%) |
May 05, 2014 | 15.77 | 15.84 | 15.62 | 15.83 | 10,999,516 | -0.03(-0.19%) |
May 02, 2014 | 15.86 | 16.02 | 15.83 | 15.86 | 10,863,146 | -0.05(-0.33%) |