Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.53 | 18.76 | 18.38 | 18.40 | 14,727,556 | -0.28(-1.50%) |
Jul 30, 2014 | 18.83 | 19.03 | 18.57 | 18.68 | 11,071,878 | +0.08(+0.42%) |
Jul 29, 2014 | 18.90 | 18.92 | 18.53 | 18.60 | 11,201,622 | -0.15(-0.80%) |
Jul 28, 2014 | 18.67 | 18.89 | 18.27 | 18.75 | 21,240,426 | +0.11(+0.61%) |
Jul 25, 2014 | 18.91 | 18.98 | 18.38 | 18.64 | 36,737,972 | -0.46(-2.41%) |
Jul 24, 2014 | 19.26 | 19.32 | 19.06 | 19.10 | 11,796,450 | -0.13(-0.66%) |
Jul 23, 2014 | 19.82 | 19.85 | 19.17 | 19.23 | 21,996,986 | -0.54(-2.75%) |
Jul 22, 2014 | 20.02 | 20.11 | 19.60 | 19.77 | 28,431,526 | -0.34(-1.70%) |
Jul 21, 2014 | 20.07 | 20.36 | 20.05 | 20.11 | 8,266,788 | -0.08(-0.39%) |
Jul 18, 2014 | 20.08 | 20.20 | 19.94 | 20.19 | 13,254,134 | +0.21(+1.03%) |
Jul 17, 2014 | 19.95 | 20.25 | 19.89 | 19.99 | 12,829,944 | -0.07(-0.37%) |
Jul 16, 2014 | 20.18 | 20.33 | 19.99 | 20.06 | 20,566,670 | -0.04(-0.17%) |
Jul 15, 2014 | 20.28 | 20.40 | 19.92 | 20.10 | 11,995,138 | -0.15(-0.74%) |
Jul 14, 2014 | 20.21 | 20.32 | 20.09 | 20.25 | 11,174,716 | +0.18(+0.92%) |
Jul 11, 2014 | 20.19 | 20.21 | 19.96 | 20.06 | 10,391,034 | -0.02(-0.09%) |
Jul 10, 2014 | 20.11 | 20.24 | 19.96 | 20.08 | 16,243,950 | -0.35(-1.72%) |
Jul 09, 2014 | 20.01 | 20.53 | 19.95 | 20.43 | 21,048,462 | +0.47(+2.33%) |
Jul 08, 2014 | 20.06 | 20.33 | 19.94 | 19.97 | 18,237,720 | -0.19(-0.96%) |
Jul 07, 2014 | 20.46 | 20.60 | 20.04 | 20.16 | 15,664,621 | +0.13(+0.66%) |
Jul 03, 2014 | 20.06 | 20.03 | 20.03 | 20.03 | 6,251,295 | +0.02(+0.09%) |
Jul 02, 2014 | 19.91 | 20.04 | 19.83 | 20.01 | 7,312,705 | +0.11(+0.57%) |
Jul 01, 2014 | 19.92 | 20.11 | 19.83 | 19.89 | 10,278,373 | +0.10(+0.49%) |
Jun 30, 2014 | 19.66 | 19.93 | 19.58 | 19.80 | 12,586,633 | +0.13(+0.67%) |
Jun 27, 2014 | 19.62 | 19.75 | 19.54 | 19.67 | 10,446,557 | -0.02(-0.09%) |
Jun 26, 2014 | 19.84 | 19.88 | 19.46 | 19.68 | 14,591,788 | -0.14(-0.73%) |
Jun 25, 2014 | 19.97 | 19.97 | 19.65 | 19.83 | 13,628,252 | -0.14(-0.68%) |
Jun 24, 2014 | 20.12 | 20.39 | 19.88 | 19.97 | 21,939,234 | -0.14(-0.70%) |
Jun 23, 2014 | 19.98 | 20.18 | 19.93 | 20.11 | 23,419,874 | +0.13(+0.66%) |
Jun 20, 2014 | 19.80 | 19.97 | 19.63 | 19.97 | 21,877,228 | +0.25(+1.29%) |
Jun 19, 2014 | 19.73 | 19.75 | 19.51 | 19.72 | 14,718,652 | +0.08(+0.40%) |
Jun 18, 2014 | 19.77 | 19.77 | 19.43 | 19.64 | 14,961,256 | -0.11(-0.53%) |
Jun 17, 2014 | 19.55 | 19.85 | 19.44 | 19.75 | 12,755,559 | +0.12(+0.63%) |
Jun 16, 2014 | 19.62 | 19.79 | 19.48 | 19.62 | 9,016,566 | -0.02(-0.09%) |
Jun 13, 2014 | 19.24 | 19.68 | 19.18 | 19.64 | 15,258,434 | +0.54(+2.85%) |
Jun 12, 2014 | 19.14 | 19.32 | 18.96 | 19.10 | 12,362,377 | -0.12(-0.64%) |
Jun 11, 2014 | 19.20 | 19.37 | 19.10 | 19.22 | 11,750,677 | +0.00(+0.00%) |
Jun 10, 2014 | 19.22 | 19.24 | 19.09 | 19.22 | 10,517,964 | +0.06(+0.32%) |
Jun 06, 2014 | 19.24 | 19.24 | 19.01 | 19.16 | 8,919,347 | +0.04(+0.18%) |
Jun 05, 2014 | 18.96 | 19.23 | 18.80 | 19.12 | 23,913,062 | +0.19(+1.02%) |
Jun 04, 2014 | 18.84 | 19.25 | 18.71 | 18.93 | 26,056,794 | +0.12(+0.65%) |
Jun 03, 2014 | 18.09 | 18.83 | 18.01 | 18.81 | 37,922,464 | +0.79(+4.39%) |
Jun 02, 2014 | 17.55 | 18.02 | 17.53 | 18.02 | 12,287,630 | +0.29(+1.63%) |
May 30, 2014 | 17.82 | 17.82 | 17.64 | 17.73 | 11,504,297 | -0.08(-0.44%) |
May 29, 2014 | 18.07 | 18.07 | 17.77 | 17.81 | 18,318,396 | -0.23(-1.27%) |
May 28, 2014 | 18.11 | 18.12 | 17.84 | 18.03 | 15,731,284 | -0.04(-0.19%) |
May 27, 2014 | 17.72 | 18.07 | 17.52 | 18.07 | 22,831,440 | +0.47(+2.69%) |
May 23, 2014 | 17.57 | 17.59 | 17.59 | 17.59 | 8,166,263 | +0.08(+0.48%) |
May 22, 2014 | 17.51 | 17.73 | 17.50 | 17.51 | 6,478,835 | -0.05(-0.28%) |
May 21, 2014 | 17.44 | 17.62 | 17.41 | 17.56 | 8,704,901 | +0.11(+0.65%) |
May 20, 2014 | 17.53 | 17.68 | 17.26 | 17.45 | 15,145,713 | -0.13(-0.75%) |
May 19, 2014 | 17.52 | 17.83 | 17.37 | 17.58 | 18,633,444 | -0.08(-0.45%) |
May 16, 2014 | 16.95 | 17.73 | 16.95 | 17.66 | 43,763,024 | +1.33(+8.13%) |
May 15, 2014 | 16.51 | 16.57 | 16.14 | 16.33 | 17,951,888 | -0.23(-1.37%) |
May 14, 2014 | 16.67 | 16.73 | 16.50 | 16.55 | 17,146,450 | -0.14(-0.84%) |
May 13, 2014 | 16.97 | 17.01 | 16.51 | 16.69 | 23,462,766 | -0.31(-1.85%) |
May 12, 2014 | 16.97 | 17.11 | 16.90 | 17.01 | 14,956,746 | +0.14(+0.86%) |
May 09, 2014 | 16.90 | 16.99 | 16.72 | 16.87 | 16,093,770 | -0.01(-0.08%) |
May 08, 2014 | 16.42 | 17.15 | 16.39 | 16.88 | 24,417,044 | +0.29(+1.74%) |
May 07, 2014 | 16.49 | 16.61 | 16.30 | 16.59 | 13,641,763 | +0.11(+0.69%) |
May 06, 2014 | 16.50 | 16.68 | 16.40 | 16.48 | 11,448,354 | -0.10(-0.58%) |
May 05, 2014 | 16.42 | 16.66 | 16.34 | 16.57 | 10,453,439 | +0.01(+0.05%) |
May 02, 2014 | 16.52 | 16.69 | 16.46 | 16.56 | 11,773,288 | +0.07(+0.42%) |