Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.98 | 16.99 | 16.93 | 16.98 | 5,583,792 | -0.06(-0.36%) |
Jul 30, 2014 | 17.10 | 17.11 | 17.02 | 17.04 | 3,974,406 | -0.05(-0.29%) |
Jul 29, 2014 | 17.11 | 17.13 | 17.09 | 17.09 | 1,459,143 | -0.01(-0.07%) |
Jul 28, 2014 | 17.10 | 17.13 | 17.10 | 17.10 | 2,679,508 | -0.01(-0.07%) |
Jul 25, 2014 | 17.13 | 17.14 | 17.11 | 17.11 | 953,966 | -0.02(-0.10%) |
Jul 24, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 1,240,361 | +0.01(+0.03%) |
Jul 23, 2014 | 17.11 | 17.14 | 17.11 | 17.13 | 1,212,669 | +0.02(+0.13%) |
Jul 22, 2014 | 17.10 | 17.12 | 17.10 | 17.10 | 2,023,383 | +0.01(+0.03%) |
Jul 21, 2014 | 17.10 | 17.10 | 17.08 | 17.10 | 2,242,229 | +0.00(+0.00%) |
Jul 18, 2014 | 17.06 | 17.11 | 17.06 | 17.10 | 2,741,553 | +0.03(+0.20%) |
Jul 17, 2014 | 17.14 | 17.14 | 17.04 | 17.06 | 8,178,495 | -0.07(-0.39%) |
Jul 16, 2014 | 17.15 | 17.16 | 17.13 | 17.13 | 2,589,192 | -0.02(-0.13%) |
Jul 15, 2014 | 17.19 | 17.20 | 17.15 | 17.15 | 2,763,089 | -0.03(-0.20%) |
Jul 14, 2014 | 17.19 | 17.21 | 17.18 | 17.19 | 944,636 | +0.00(+0.00%) |
Jul 11, 2014 | 17.18 | 17.20 | 17.17 | 17.19 | 932,742 | +0.02(+0.10%) |
Jul 10, 2014 | 17.21 | 17.21 | 17.17 | 17.17 | 1,703,750 | -0.04(-0.26%) |
Jul 09, 2014 | 17.24 | 17.24 | 17.21 | 17.21 | 1,655,535 | -0.02(-0.10%) |
Jul 08, 2014 | 17.25 | 17.25 | 17.23 | 17.23 | 806,581 | -0.02(-0.10%) |
Jul 07, 2014 | 17.25 | 17.26 | 17.24 | 17.25 | 1,047,460 | +0.01(+0.03%) |
Jul 03, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 824,359 | +0.01(+0.03%) |
Jul 02, 2014 | 17.24 | 17.24 | 17.23 | 17.24 | 860,067 | -0.01(-0.03%) |
Jul 01, 2014 | 17.25 | 17.27 | 17.24 | 17.24 | 1,388,787 | +0.01(+0.04%) |
Jun 30, 2014 | 17.24 | 17.24 | 17.22 | 17.24 | 945,992 | +0.01(+0.07%) |
Jun 27, 2014 | 17.22 | 17.24 | 17.21 | 17.22 | 1,192,205 | -0.01(-0.03%) |
Jun 26, 2014 | 17.24 | 17.24 | 17.22 | 17.23 | 666,995 | -0.01(-0.03%) |
Jun 25, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,262,779 | +0.00(+0.00%) |
Jun 24, 2014 | 17.22 | 17.24 | 17.22 | 17.24 | 1,224,778 | +0.00(+0.00%) |
Jun 23, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,285,187 | +0.01(+0.07%) |
Jun 20, 2014 | 17.23 | 17.23 | 17.22 | 17.22 | 1,039,122 | +0.01(+0.06%) |
Jun 19, 2014 | 17.25 | 17.25 | 17.21 | 17.21 | 1,460,889 | -0.02(-0.13%) |
Jun 18, 2014 | 17.22 | 17.24 | 17.21 | 17.24 | 1,748,764 | +0.03(+0.16%) |
Jun 17, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 1,099,378 | +0.00(+0.00%) |
Jun 16, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 671,488 | +0.01(+0.03%) |
Jun 13, 2014 | 17.20 | 17.20 | 17.18 | 17.20 | 684,997 | +0.01(+0.07%) |
Jun 12, 2014 | 17.20 | 17.20 | 17.17 | 17.19 | 2,142,445 | +0.01(+0.03%) |
Jun 11, 2014 | 17.18 | 17.19 | 17.18 | 17.19 | 1,077,324 | +0.01(+0.03%) |
Jun 10, 2014 | 17.19 | 17.19 | 17.17 | 17.18 | 1,562,066 | +0.01(+0.03%) |
Jun 06, 2014 | 17.17 | 17.18 | 17.16 | 17.17 | 941,109 | +0.01(+0.03%) |
Jun 05, 2014 | 17.15 | 17.18 | 17.15 | 17.17 | 1,802,799 | +0.02(+0.10%) |
Jun 04, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 2,847,365 | -0.01(-0.03%) |
Jun 03, 2014 | 17.17 | 17.17 | 17.15 | 17.16 | 1,589,166 | -0.02(-0.10%) |
Jun 02, 2014 | 17.16 | 17.18 | 17.16 | 17.17 | 1,437,565 | +0.00(+0.02%) |
May 30, 2014 | 17.16 | 17.18 | 17.15 | 17.17 | 4,651,623 | +0.01(+0.06%) |
May 29, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 1,530,006 | +0.01(+0.03%) |
May 28, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 950,368 | +0.00(+0.00%) |
May 27, 2014 | 17.14 | 17.15 | 17.14 | 17.15 | 985,756 | +0.02(+0.10%) |
May 23, 2014 | 17.14 | 17.14 | 17.14 | 17.14 | 800,996 | +0.01(+0.03%) |
May 22, 2014 | 17.14 | 17.14 | 17.13 | 17.13 | 686,140 | -0.01(-0.08%) |
May 21, 2014 | 17.14 | 17.15 | 17.13 | 17.15 | 1,543,748 | +0.01(+0.08%) |
May 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,171,594 | -0.01(-0.03%) |
May 19, 2014 | 17.15 | 17.15 | 17.13 | 17.14 | 848,490 | +0.01(+0.03%) |
May 16, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 875,727 | +0.02(+0.13%) |
May 15, 2014 | 17.14 | 17.14 | 17.10 | 17.11 | 2,435,959 | -0.02(-0.13%) |
May 14, 2014 | 17.13 | 17.14 | 17.13 | 17.13 | 1,953,808 | +0.00(+0.00%) |
May 13, 2014 | 17.12 | 17.13 | 17.12 | 17.13 | 1,434,323 | +0.00(+0.00%) |
May 12, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 1,168,347 | +0.02(+0.13%) |
May 09, 2014 | 17.10 | 17.12 | 17.09 | 17.11 | 1,150,264 | +0.01(+0.06%) |
May 08, 2014 | 17.11 | 17.11 | 17.09 | 17.10 | 2,406,779 | -0.01(-0.06%) |
May 07, 2014 | 17.11 | 17.12 | 17.10 | 17.11 | 1,849,644 | +0.00(+0.00%) |
May 06, 2014 | 17.12 | 17.12 | 17.09 | 17.11 | 7,857,477 | +0.01(+0.03%) |
May 05, 2014 | 17.09 | 17.11 | 17.08 | 17.10 | 1,189,859 | +0.02(+0.10%) |
May 02, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,692,215 | -0.01(-0.06%) |