Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.07 | 18.45 | 18.05 | 18.08 | 8,997,580 | -0.39(-2.11%) |
Jul 30, 2014 | 18.47 | 18.59 | 18.24 | 18.47 | 7,319,331 | -0.12(-0.65%) |
Jul 29, 2014 | 18.68 | 18.78 | 18.53 | 18.59 | 3,920,213 | -0.10(-0.54%) |
Jul 28, 2014 | 18.60 | 18.72 | 18.42 | 18.69 | 5,871,562 | +0.01(+0.05%) |
Jul 25, 2014 | 18.25 | 18.70 | 18.20 | 18.68 | 8,675,672 | +0.38(+2.08%) |
Jul 24, 2014 | 18.62 | 18.66 | 18.25 | 18.30 | 9,275,311 | -0.44(-2.35%) |
Jul 23, 2014 | 18.83 | 18.93 | 18.71 | 18.74 | 6,302,091 | -0.10(-0.53%) |
Jul 22, 2014 | 19.06 | 19.07 | 18.76 | 18.84 | 6,163,770 | -0.26(-1.36%) |
Jul 21, 2014 | 19.22 | 19.23 | 18.80 | 19.10 | 7,394,415 | -0.09(-0.47%) |
Jul 18, 2014 | 18.92 | 19.20 | 18.87 | 19.19 | 9,853,961 | +0.01(+0.05%) |
Jul 17, 2014 | 18.98 | 19.21 | 18.78 | 19.18 | 12,785,697 | +0.29(+1.54%) |
Jul 16, 2014 | 18.53 | 19.00 | 18.44 | 18.89 | 17,159,156 | +0.56(+3.06%) |
Jul 15, 2014 | 18.98 | 19.21 | 18.29 | 18.33 | 14,480,720 | -0.55(-2.91%) |
Jul 14, 2014 | 18.64 | 19.18 | 18.61 | 18.88 | 11,612,547 | -0.41(-2.13%) |
Jul 11, 2014 | 18.70 | 19.30 | 18.50 | 19.29 | 13,206,716 | +0.70(+3.77%) |
Jul 10, 2014 | 19.22 | 19.49 | 18.49 | 18.59 | 19,423,320 | -0.31(-1.64%) |
Jul 09, 2014 | 18.78 | 19.07 | 18.66 | 18.90 | 10,933,675 | +0.21(+1.12%) |
Jul 08, 2014 | 18.40 | 18.71 | 18.07 | 18.69 | 19,583,148 | +0.38(+2.08%) |
Jul 07, 2014 | 18.21 | 18.34 | 18.02 | 18.31 | 12,778,455 | -0.13(-0.70%) |
Jul 03, 2014 | 18.18 | 18.44 | 18.44 | 18.44 | 6,755,700 | +0.10(+0.55%) |
Jul 02, 2014 | 18.14 | 18.46 | 18.13 | 18.34 | 6,691,648 | +0.15(+0.82%) |
Jul 01, 2014 | 18.30 | 18.45 | 18.02 | 18.19 | 7,209,722 | -0.11(-0.60%) |
Jun 30, 2014 | 17.93 | 18.34 | 17.84 | 18.30 | 7,898,529 | +0.28(+1.55%) |
Jun 27, 2014 | 18.00 | 18.19 | 17.86 | 18.02 | 9,221,867 | +0.01(+0.06%) |
Jun 26, 2014 | 17.71 | 18.01 | 17.56 | 18.01 | 7,903,052 | +0.24(+1.35%) |
Jun 25, 2014 | 17.81 | 17.93 | 17.68 | 17.77 | 6,211,058 | +0.03(+0.17%) |
Jun 24, 2014 | 18.23 | 18.32 | 17.62 | 17.74 | 9,827,663 | -0.46(-2.53%) |
Jun 23, 2014 | 17.84 | 18.25 | 17.76 | 18.20 | 8,745,039 | +0.38(+2.13%) |
Jun 20, 2014 | 17.82 | 18.09 | 17.74 | 17.82 | 16,428,010 | -0.19(-1.05%) |
Jun 19, 2014 | 17.70 | 18.04 | 17.54 | 18.01 | 17,685,912 | +0.61(+3.51%) |
Jun 18, 2014 | 17.05 | 17.41 | 16.88 | 17.40 | 8,888,891 | +0.33(+1.93%) |
Jun 17, 2014 | 16.79 | 17.16 | 16.71 | 17.07 | 8,765,575 | +0.13(+0.77%) |
Jun 16, 2014 | 17.02 | 17.11 | 16.82 | 16.94 | 8,787,369 | -0.05(-0.29%) |
Jun 13, 2014 | 16.74 | 17.06 | 16.48 | 16.99 | 11,771,485 | +0.24(+1.43%) |
Jun 12, 2014 | 16.55 | 16.80 | 16.52 | 16.75 | 8,988,835 | +0.31(+1.89%) |
Jun 11, 2014 | 16.37 | 16.55 | 16.23 | 16.44 | 7,584,392 | +0.18(+1.11%) |
Jun 10, 2014 | 16.11 | 16.29 | 16.10 | 16.26 | 6,350,273 | +0.21(+1.31%) |
Jun 06, 2014 | 16.17 | 16.20 | 15.81 | 16.05 | 6,237,530 | -0.04(-0.25%) |
Jun 05, 2014 | 16.03 | 16.28 | 16.01 | 16.09 | 7,356,514 | +0.17(+1.07%) |
Jun 04, 2014 | 16.01 | 16.04 | 15.86 | 15.92 | 6,477,202 | -0.05(-0.31%) |
Jun 03, 2014 | 15.92 | 16.09 | 15.69 | 15.97 | 6,550,043 | +0.07(+0.44%) |
Jun 02, 2014 | 16.07 | 16.11 | 15.83 | 15.90 | 7,299,391 | -0.21(-1.30%) |
May 30, 2014 | 15.85 | 16.12 | 15.72 | 16.11 | 13,017,246 | +0.34(+2.16%) |
May 29, 2014 | 15.67 | 16.03 | 15.65 | 15.77 | 8,909,873 | +0.08(+0.51%) |
May 28, 2014 | 15.87 | 15.92 | 15.47 | 15.69 | 11,948,649 | -0.25(-1.57%) |
May 27, 2014 | 16.36 | 16.36 | 15.88 | 15.94 | 12,189,492 | -0.58(-3.51%) |
May 23, 2014 | 16.62 | 16.52 | 16.52 | 16.52 | 5,805,900 | -0.10(-0.60%) |
May 22, 2014 | 16.95 | 16.96 | 16.53 | 16.62 | 6,068,317 | -0.16(-0.95%) |
May 21, 2014 | 16.61 | 16.80 | 16.50 | 16.78 | 6,172,293 | +0.12(+0.72%) |
May 20, 2014 | 16.46 | 16.73 | 16.45 | 16.66 | 6,084,651 | +0.10(+0.60%) |
May 19, 2014 | 16.71 | 16.74 | 16.35 | 16.56 | 9,485,965 | -0.06(-0.36%) |
May 16, 2014 | 16.82 | 16.82 | 16.51 | 16.62 | 6,935,784 | -0.23(-1.36%) |
May 15, 2014 | 17.35 | 17.36 | 16.75 | 16.85 | 12,809,785 | -0.55(-3.16%) |
May 14, 2014 | 17.43 | 17.60 | 17.37 | 17.40 | 7,886,243 | +0.15(+0.87%) |
May 13, 2014 | 17.38 | 17.49 | 17.22 | 17.25 | 5,048,003 | -0.11(-0.63%) |
May 12, 2014 | 17.46 | 17.48 | 17.31 | 17.36 | 5,838,897 | +0.13(+0.75%) |
May 09, 2014 | 17.30 | 17.38 | 17.08 | 17.23 | 6,686,030 | +0.06(+0.35%) |
May 08, 2014 | 17.29 | 17.36 | 17.05 | 17.17 | 6,920,582 | -0.11(-0.64%) |
May 07, 2014 | 17.35 | 17.41 | 17.13 | 17.28 | 8,864,802 | -0.17(-0.97%) |
May 06, 2014 | 17.52 | 17.55 | 17.37 | 17.45 | 5,175,600 | -0.02(-0.11%) |
May 05, 2014 | 17.62 | 17.65 | 17.37 | 17.47 | 8,554,498 | +0.07(+0.40%) |
May 02, 2014 | 17.19 | 17.48 | 17.05 | 17.40 | 12,877,932 | +0.29(+1.69%) |