Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.49 | 18.72 | 18.34 | 18.37 | 14,754,406 | -0.28(-1.50%) |
Jul 30, 2014 | 18.80 | 19.00 | 18.54 | 18.65 | 11,092,063 | +0.08(+0.42%) |
Jul 29, 2014 | 18.87 | 18.89 | 18.49 | 18.57 | 11,222,045 | -0.15(-0.80%) |
Jul 28, 2014 | 18.64 | 18.85 | 18.24 | 18.72 | 21,279,150 | +0.11(+0.61%) |
Jul 25, 2014 | 18.88 | 18.95 | 18.35 | 18.61 | 36,804,952 | -0.46(-2.41%) |
Jul 24, 2014 | 19.23 | 19.28 | 19.03 | 19.07 | 11,817,957 | -0.13(-0.66%) |
Jul 23, 2014 | 19.79 | 19.82 | 19.13 | 19.19 | 22,037,090 | -0.54(-2.75%) |
Jul 22, 2014 | 19.98 | 20.08 | 19.56 | 19.74 | 28,483,360 | -0.34(-1.70%) |
Jul 21, 2014 | 20.03 | 20.32 | 20.02 | 20.08 | 8,281,860 | -0.08(-0.39%) |
Jul 18, 2014 | 20.04 | 20.17 | 19.90 | 20.16 | 13,278,298 | +0.21(+1.03%) |
Jul 17, 2014 | 19.91 | 20.22 | 19.86 | 19.95 | 12,853,335 | -0.07(-0.37%) |
Jul 16, 2014 | 20.15 | 20.30 | 19.96 | 20.03 | 20,604,166 | -0.04(-0.17%) |
Jul 15, 2014 | 20.24 | 20.36 | 19.89 | 20.06 | 12,017,006 | -0.15(-0.74%) |
Jul 14, 2014 | 20.17 | 20.28 | 20.05 | 20.21 | 11,195,089 | +0.18(+0.92%) |
Jul 11, 2014 | 20.16 | 20.17 | 19.92 | 20.03 | 10,409,978 | -0.02(-0.09%) |
Jul 10, 2014 | 20.08 | 20.20 | 19.92 | 20.04 | 16,273,565 | -0.35(-1.72%) |
Jul 09, 2014 | 19.97 | 20.49 | 19.91 | 20.39 | 21,086,836 | +0.46(+2.33%) |
Jul 08, 2014 | 20.03 | 20.29 | 19.91 | 19.93 | 18,270,970 | -0.19(-0.96%) |
Jul 07, 2014 | 20.42 | 20.56 | 20.01 | 20.12 | 15,693,180 | +0.13(+0.66%) |
Jul 03, 2014 | 20.03 | 19.99 | 19.99 | 19.99 | 6,262,692 | +0.02(+0.09%) |
Jul 02, 2014 | 19.88 | 20.01 | 19.80 | 19.97 | 7,326,037 | +0.11(+0.57%) |
Jul 01, 2014 | 19.89 | 20.08 | 19.80 | 19.86 | 10,297,112 | +0.10(+0.49%) |
Jun 30, 2014 | 19.62 | 19.89 | 19.54 | 19.76 | 12,609,580 | +0.13(+0.67%) |
Jun 27, 2014 | 19.59 | 19.71 | 19.50 | 19.63 | 10,465,602 | -0.02(-0.09%) |
Jun 26, 2014 | 19.81 | 19.84 | 19.42 | 19.65 | 14,618,391 | -0.14(-0.73%) |
Jun 25, 2014 | 19.93 | 19.94 | 19.61 | 19.79 | 13,653,099 | -0.14(-0.68%) |
Jun 24, 2014 | 20.09 | 20.35 | 19.84 | 19.93 | 21,979,232 | -0.14(-0.70%) |
Jun 23, 2014 | 19.95 | 20.15 | 19.89 | 20.07 | 23,462,572 | +0.13(+0.66%) |
Jun 20, 2014 | 19.76 | 19.94 | 19.60 | 19.94 | 21,917,112 | +0.25(+1.29%) |
Jun 19, 2014 | 19.69 | 19.71 | 19.47 | 19.68 | 14,745,486 | +0.08(+0.40%) |
Jun 18, 2014 | 19.74 | 19.74 | 19.39 | 19.60 | 14,988,533 | -0.11(-0.53%) |
Jun 17, 2014 | 19.52 | 19.82 | 19.40 | 19.71 | 12,778,814 | +0.12(+0.63%) |
Jun 16, 2014 | 19.59 | 19.75 | 19.44 | 19.59 | 9,033,004 | -0.02(-0.09%) |
Jun 13, 2014 | 19.20 | 19.64 | 19.15 | 19.60 | 15,286,253 | +0.54(+2.85%) |
Jun 12, 2014 | 19.11 | 19.29 | 18.92 | 19.06 | 12,384,915 | -0.12(-0.64%) |
Jun 11, 2014 | 19.17 | 19.33 | 19.06 | 19.18 | 11,772,100 | +0.00(+0.00%) |
Jun 10, 2014 | 19.18 | 19.20 | 19.05 | 19.18 | 10,537,140 | +0.06(+0.32%) |
Jun 06, 2014 | 19.20 | 19.20 | 18.97 | 19.12 | 8,935,608 | +0.04(+0.18%) |
Jun 05, 2014 | 18.93 | 19.19 | 18.76 | 19.09 | 23,956,658 | +0.19(+1.02%) |
Jun 04, 2014 | 18.81 | 19.21 | 18.67 | 18.89 | 26,104,298 | +0.12(+0.65%) |
Jun 03, 2014 | 18.05 | 18.80 | 17.97 | 18.77 | 37,991,604 | +0.79(+4.39%) |
Jun 02, 2014 | 17.52 | 17.99 | 17.50 | 17.98 | 12,310,032 | +0.29(+1.63%) |
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.69 | 11,525,271 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.77 | 18,351,792 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.81 | 18.00 | 15,759,965 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.48 | 18.04 | 22,873,064 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.56 | 17.56 | 17.56 | 8,181,151 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.69 | 17.47 | 17.48 | 6,490,646 | -0.05(-0.28%) |
May 21, 2014 | 17.40 | 17.58 | 17.38 | 17.53 | 8,720,771 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.41 | 15,173,326 | -0.13(-0.75%) |
May 19, 2014 | 17.48 | 17.80 | 17.34 | 17.55 | 18,667,416 | -0.08(-0.45%) |
May 16, 2014 | 16.92 | 17.69 | 16.92 | 17.62 | 43,842,812 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.54 | 16.11 | 16.30 | 17,984,618 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.69 | 16.47 | 16.52 | 17,177,710 | -0.14(-0.84%) |
May 13, 2014 | 16.94 | 16.98 | 16.48 | 16.66 | 23,505,542 | -0.31(-1.85%) |
May 12, 2014 | 16.94 | 17.07 | 16.86 | 16.98 | 14,984,014 | +0.14(+0.85%) |
May 09, 2014 | 16.87 | 16.96 | 16.69 | 16.83 | 16,123,112 | -0.01(-0.08%) |
May 08, 2014 | 16.39 | 17.12 | 16.36 | 16.85 | 24,461,560 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.27 | 16.56 | 13,666,634 | +0.11(+0.69%) |
May 06, 2014 | 16.47 | 16.65 | 16.37 | 16.45 | 11,469,226 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.63 | 16.31 | 16.54 | 10,472,497 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.66 | 16.43 | 16.53 | 11,794,753 | +0.07(+0.42%) |