Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.06 | 18.38 | 18.01 | 18.21 | 2,526,071 | +0.01(+0.08%) |
Jul 30, 2014 | 18.15 | 18.37 | 18.11 | 18.19 | 1,272,971 | +0.13(+0.72%) |
Jul 29, 2014 | 17.92 | 18.18 | 17.84 | 18.06 | 683,782 | +0.19(+1.08%) |
Jul 28, 2014 | 17.86 | 18.03 | 17.77 | 17.87 | 801,009 | -0.01(-0.04%) |
Jul 25, 2014 | 17.76 | 17.91 | 17.69 | 17.88 | 624,572 | +0.01(+0.08%) |
Jul 24, 2014 | 17.90 | 18.10 | 17.73 | 17.86 | 534,432 | +0.04(+0.23%) |
Jul 23, 2014 | 17.69 | 17.90 | 17.57 | 17.82 | 397,525 | +0.15(+0.85%) |
Jul 22, 2014 | 17.45 | 17.76 | 17.42 | 17.67 | 352,782 | +0.26(+1.50%) |
Jul 21, 2014 | 17.40 | 17.73 | 17.19 | 17.41 | 503,738 | -0.05(-0.31%) |
Jul 18, 2014 | 17.18 | 17.56 | 17.14 | 17.46 | 589,971 | +0.29(+1.68%) |
Jul 17, 2014 | 17.31 | 17.47 | 17.07 | 17.18 | 553,892 | -0.23(-1.30%) |
Jul 16, 2014 | 17.31 | 17.45 | 17.26 | 17.40 | 628,277 | +0.19(+1.08%) |
Jul 15, 2014 | 17.24 | 17.26 | 17.02 | 17.22 | 630,301 | -0.01(-0.08%) |
Jul 14, 2014 | 17.16 | 17.43 | 17.06 | 17.23 | 649,870 | +0.13(+0.76%) |
Jul 11, 2014 | 16.96 | 17.14 | 16.92 | 17.10 | 390,150 | +0.10(+0.56%) |
Jul 10, 2014 | 16.85 | 17.07 | 16.66 | 17.01 | 789,843 | -0.05(-0.28%) |
Jul 09, 2014 | 17.34 | 17.34 | 16.99 | 17.05 | 765,958 | -0.22(-1.27%) |
Jul 08, 2014 | 17.81 | 17.83 | 17.22 | 17.27 | 1,316,087 | -0.54(-3.04%) |
Jul 07, 2014 | 18.18 | 18.27 | 17.62 | 17.81 | 1,171,396 | -0.38(-2.07%) |
Jul 03, 2014 | 18.22 | 18.19 | 18.19 | 18.19 | 302,487 | -0.02(-0.11%) |
Jul 02, 2014 | 18.27 | 18.36 | 18.16 | 18.21 | 730,935 | -0.06(-0.34%) |
Jul 01, 2014 | 18.58 | 18.67 | 18.27 | 18.27 | 927,316 | -0.18(-0.97%) |
Jun 30, 2014 | 18.55 | 18.67 | 18.16 | 18.45 | 1,433,404 | -0.08(-0.41%) |
Jun 27, 2014 | 18.76 | 19.06 | 18.53 | 18.53 | 9,625,842 | -0.25(-1.35%) |
Jun 26, 2014 | 18.45 | 18.85 | 18.30 | 18.78 | 1,599,783 | +0.29(+1.60%) |
Jun 25, 2014 | 18.36 | 18.60 | 18.25 | 18.49 | 792,543 | +0.12(+0.63%) |
Jun 24, 2014 | 18.78 | 18.86 | 18.36 | 18.37 | 981,307 | -0.50(-2.65%) |
Jun 23, 2014 | 18.86 | 19.10 | 18.83 | 18.87 | 1,021,709 | +0.02(+0.11%) |
Jun 20, 2014 | 18.80 | 19.00 | 18.70 | 18.85 | 1,323,706 | +0.16(+0.84%) |
Jun 19, 2014 | 18.43 | 18.78 | 18.34 | 18.69 | 915,632 | +0.30(+1.60%) |
Jun 18, 2014 | 18.52 | 18.52 | 18.32 | 18.40 | 818,565 | -0.12(-0.67%) |
Jun 17, 2014 | 18.76 | 19.17 | 18.45 | 18.52 | 1,220,787 | -0.29(-1.53%) |
Jun 16, 2014 | 18.23 | 18.97 | 18.23 | 18.81 | 1,288,140 | +0.48(+2.62%) |
Jun 13, 2014 | 18.14 | 18.34 | 18.09 | 18.33 | 835,616 | +0.17(+0.94%) |
Jun 12, 2014 | 18.25 | 18.33 | 18.12 | 18.16 | 585,869 | -0.14(-0.75%) |
Jun 11, 2014 | 18.36 | 18.38 | 18.19 | 18.30 | 396,499 | -0.05(-0.26%) |
Jun 10, 2014 | 18.14 | 18.36 | 18.09 | 18.34 | 426,976 | +0.49(+2.77%) |
Jun 06, 2014 | 17.73 | 17.99 | 17.73 | 17.85 | 662,711 | +0.08(+0.46%) |
Jun 05, 2014 | 17.69 | 17.85 | 17.57 | 17.77 | 951,465 | +0.03(+0.15%) |
Jun 04, 2014 | 17.60 | 17.85 | 17.51 | 17.74 | 1,937,444 | +0.12(+0.66%) |
Jun 03, 2014 | 18.14 | 18.18 | 17.60 | 17.62 | 1,562,783 | -0.60(-3.31%) |
Jun 02, 2014 | 18.25 | 18.40 | 18.14 | 18.23 | 777,094 | +0.00(+0.00%) |
May 30, 2014 | 18.20 | 18.42 | 18.14 | 18.23 | 1,191,979 | -0.01(-0.04%) |
May 29, 2014 | 18.03 | 18.28 | 17.99 | 18.23 | 1,895,810 | +0.19(+1.06%) |
May 28, 2014 | 18.27 | 18.42 | 18.03 | 18.04 | 1,485,093 | -0.27(-1.46%) |
May 27, 2014 | 18.38 | 18.54 | 18.22 | 18.31 | 1,022,957 | +0.07(+0.38%) |
May 23, 2014 | 18.13 | 18.24 | 18.24 | 18.24 | 950,758 | +0.16(+0.91%) |
May 22, 2014 | 17.79 | 18.23 | 17.75 | 18.08 | 974,989 | +0.15(+0.84%) |
May 21, 2014 | 16.66 | 18.16 | 16.50 | 17.92 | 3,887,298 | +1.27(+7.62%) |
May 20, 2014 | 16.96 | 17.03 | 16.54 | 16.66 | 433,988 | -0.31(-1.82%) |
May 19, 2014 | 16.34 | 16.99 | 16.34 | 16.96 | 1,216,758 | +0.51(+3.08%) |
May 16, 2014 | 16.46 | 16.77 | 16.39 | 16.46 | 840,533 | +0.03(+0.17%) |
May 15, 2014 | 16.44 | 16.77 | 16.33 | 16.43 | 1,319,676 | -0.10(-0.58%) |
May 14, 2014 | 16.07 | 16.80 | 15.99 | 16.53 | 2,995,299 | +0.40(+2.48%) |
May 13, 2014 | 15.72 | 16.14 | 15.68 | 16.12 | 1,403,146 | +0.41(+2.64%) |
May 12, 2014 | 15.49 | 15.93 | 15.49 | 15.71 | 1,488,663 | +0.31(+1.98%) |
May 09, 2014 | 15.40 | 15.53 | 15.12 | 15.40 | 3,351,246 | -0.14(-0.92%) |
May 08, 2014 | 15.64 | 16.10 | 15.22 | 15.55 | 3,928,970 | -0.82(-5.02%) |
May 07, 2014 | 16.76 | 16.83 | 16.23 | 16.37 | 1,237,096 | -0.40(-2.39%) |
May 06, 2014 | 16.78 | 17.00 | 16.59 | 16.77 | 610,963 | -0.07(-0.40%) |
May 05, 2014 | 16.71 | 17.01 | 16.57 | 16.84 | 679,636 | +0.00(+0.00%) |
May 02, 2014 | 16.64 | 16.98 | 16.64 | 16.84 | 463,324 | +0.16(+0.94%) |