Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.91 | 15.10 | 14.89 | 14.92 | 17,374,472 | -0.17(-1.11%) |
Jul 30, 2014 | 15.26 | 15.27 | 14.86 | 15.09 | 17,281,628 | -0.10(-0.65%) |
Jul 29, 2014 | 15.98 | 16.02 | 15.06 | 15.19 | 39,664,408 | -1.56(-9.30%) |
Jul 28, 2014 | 16.71 | 16.77 | 16.55 | 16.74 | 7,818,990 | +0.02(+0.14%) |
Jul 25, 2014 | 16.74 | 16.80 | 16.68 | 16.72 | 4,857,942 | -0.05(-0.32%) |
Jul 24, 2014 | 16.87 | 16.90 | 16.73 | 16.77 | 6,791,413 | -0.07(-0.41%) |
Jul 23, 2014 | 16.80 | 16.88 | 16.74 | 16.84 | 5,357,887 | +0.01(+0.05%) |
Jul 22, 2014 | 16.68 | 16.90 | 16.67 | 16.84 | 5,959,331 | +0.19(+1.14%) |
Jul 21, 2014 | 16.58 | 16.68 | 16.54 | 16.65 | 5,098,439 | +0.07(+0.41%) |
Jul 18, 2014 | 16.39 | 16.59 | 16.35 | 16.58 | 12,822,352 | +0.26(+1.58%) |
Jul 17, 2014 | 16.53 | 16.62 | 16.30 | 16.32 | 7,378,126 | -0.25(-1.51%) |
Jul 16, 2014 | 16.75 | 16.78 | 16.54 | 16.57 | 14,691,084 | -0.11(-0.64%) |
Jul 15, 2014 | 16.68 | 16.77 | 16.63 | 16.68 | 9,910,240 | +0.04(+0.23%) |
Jul 14, 2014 | 16.55 | 16.71 | 16.55 | 16.64 | 8,453,371 | +0.17(+1.01%) |
Jul 11, 2014 | 16.43 | 16.49 | 16.37 | 16.47 | 6,699,373 | +0.05(+0.28%) |
Jul 10, 2014 | 16.54 | 16.59 | 16.36 | 16.43 | 12,270,127 | -0.30(-1.77%) |
Jul 09, 2014 | 16.69 | 16.87 | 16.68 | 16.72 | 6,816,754 | +0.06(+0.36%) |
Jul 08, 2014 | 16.91 | 16.94 | 16.62 | 16.66 | 8,623,756 | -0.25(-1.48%) |
Jul 07, 2014 | 16.84 | 16.96 | 16.81 | 16.91 | 5,936,805 | -0.05(-0.27%) |
Jul 03, 2014 | 16.77 | 16.96 | 16.96 | 16.96 | 6,716,998 | +0.27(+1.59%) |
Jul 02, 2014 | 16.74 | 16.89 | 16.64 | 16.69 | 9,305,264 | -0.08(-0.45%) |
Jul 01, 2014 | 16.75 | 16.84 | 16.71 | 16.77 | 8,818,879 | +0.10(+0.59%) |
Jun 30, 2014 | 16.68 | 16.75 | 16.59 | 16.67 | 9,465,453 | -0.04(-0.23%) |
Jun 27, 2014 | 16.49 | 16.75 | 16.48 | 16.71 | 16,125,430 | +0.19(+1.15%) |
Jun 26, 2014 | 16.74 | 16.75 | 16.43 | 16.52 | 9,442,786 | -0.19(-1.14%) |
Jun 25, 2014 | 16.58 | 16.74 | 16.55 | 16.71 | 10,477,656 | +0.15(+0.92%) |
Jun 24, 2014 | 16.57 | 16.86 | 16.54 | 16.55 | 13,904,991 | +0.03(+0.18%) |
Jun 23, 2014 | 16.61 | 16.62 | 16.47 | 16.52 | 7,870,126 | -0.07(-0.41%) |
Jun 20, 2014 | 16.53 | 16.70 | 16.50 | 16.59 | 17,042,128 | +0.14(+0.83%) |
Jun 19, 2014 | 16.30 | 16.46 | 16.27 | 16.46 | 7,404,307 | +0.17(+1.03%) |
Jun 18, 2014 | 16.12 | 16.32 | 16.01 | 16.29 | 7,504,079 | +0.13(+0.80%) |
Jun 17, 2014 | 15.97 | 16.21 | 15.88 | 16.16 | 9,030,447 | +0.13(+0.81%) |
Jun 16, 2014 | 16.10 | 16.20 | 15.97 | 16.03 | 7,409,908 | -0.07(-0.42%) |
Jun 13, 2014 | 15.94 | 16.17 | 15.94 | 16.10 | 7,936,444 | +0.15(+0.95%) |
Jun 12, 2014 | 16.28 | 16.30 | 15.90 | 15.95 | 13,173,826 | -0.34(-2.10%) |
Jun 11, 2014 | 16.33 | 16.41 | 16.25 | 16.29 | 7,522,776 | -0.10(-0.60%) |
Jun 10, 2014 | 16.29 | 16.39 | 16.21 | 16.39 | 10,006,342 | +0.01(+0.05%) |
Jun 06, 2014 | 16.39 | 16.50 | 16.30 | 16.38 | 9,838,041 | -0.01(-0.05%) |
Jun 05, 2014 | 16.24 | 16.39 | 16.15 | 16.39 | 7,644,449 | +0.17(+1.03%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.17 | 16.22 | 6,273,235 | -0.04(-0.23%) |
Jun 03, 2014 | 16.12 | 16.27 | 16.11 | 16.26 | 10,377,655 | +0.08(+0.52%) |
Jun 02, 2014 | 16.17 | 16.30 | 16.14 | 16.17 | 8,323,809 | +0.00(+0.00%) |
May 30, 2014 | 16.21 | 16.29 | 16.12 | 16.17 | 12,903,895 | -0.08(-0.47%) |
May 29, 2014 | 16.23 | 16.33 | 16.15 | 16.25 | 7,288,825 | +0.11(+0.66%) |
May 28, 2014 | 16.28 | 16.37 | 16.14 | 16.14 | 8,675,915 | -0.06(-0.38%) |
May 27, 2014 | 16.19 | 16.33 | 16.11 | 16.20 | 12,684,628 | +0.08(+0.52%) |
May 23, 2014 | 16.04 | 16.12 | 16.12 | 16.12 | 9,060,234 | +0.02(+0.09%) |
May 22, 2014 | 16.02 | 16.18 | 15.99 | 16.11 | 5,870,914 | +0.12(+0.76%) |
May 21, 2014 | 15.96 | 16.11 | 15.86 | 15.99 | 9,700,505 | +0.06(+0.38%) |
May 20, 2014 | 15.98 | 16.01 | 15.79 | 15.93 | 10,270,707 | -0.04(-0.24%) |
May 19, 2014 | 15.80 | 16.02 | 15.77 | 15.96 | 8,818,200 | +0.13(+0.81%) |
May 16, 2014 | 15.83 | 15.95 | 15.73 | 15.83 | 14,450,577 | -0.01(-0.05%) |
May 15, 2014 | 16.00 | 16.04 | 15.76 | 15.84 | 12,744,382 | -0.17(-1.09%) |
May 14, 2014 | 16.11 | 16.16 | 15.96 | 16.02 | 8,583,121 | -0.08(-0.52%) |
May 13, 2014 | 16.24 | 16.39 | 16.08 | 16.10 | 12,975,785 | -0.09(-0.56%) |
May 12, 2014 | 15.78 | 16.19 | 15.73 | 16.19 | 14,647,943 | +0.51(+3.28%) |
May 09, 2014 | 15.71 | 15.75 | 15.58 | 15.68 | 37,890,100 | -0.06(-0.38%) |
May 08, 2014 | 15.71 | 15.97 | 15.69 | 15.74 | 14,608,266 | -0.05(-0.29%) |
May 07, 2014 | 15.65 | 15.78 | 15.60 | 15.78 | 11,975,910 | +0.17(+1.06%) |
May 06, 2014 | 15.82 | 15.83 | 15.57 | 15.62 | 16,781,936 | -0.22(-1.38%) |
May 05, 2014 | 15.77 | 15.84 | 15.62 | 15.83 | 10,999,329 | -0.03(-0.19%) |
May 02, 2014 | 15.86 | 16.02 | 15.83 | 15.86 | 10,862,962 | -0.05(-0.33%) |