Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.94 | 17.03 | 16.94 | 17.03 | 2,633,946 | -0.20(-1.14%) |
Jun 27, 2014 | 17.12 | 17.24 | 17.10 | 17.22 | 2,579,412 | +0.00(+0.00%) |
Jun 26, 2014 | 17.16 | 17.23 | 17.12 | 17.22 | 2,317,203 | +0.23(+1.38%) |
Jun 25, 2014 | 16.89 | 17.00 | 16.86 | 16.99 | 2,414,902 | +0.07(+0.39%) |
Jun 24, 2014 | 17.01 | 17.07 | 16.91 | 16.92 | 2,000,442 | -0.24(-1.38%) |
Jun 23, 2014 | 17.15 | 17.17 | 17.09 | 17.16 | 4,877,747 | +0.09(+0.53%) |
Jun 20, 2014 | 17.05 | 17.07 | 17.01 | 17.07 | 2,596,299 | -0.06(-0.34%) |
Jun 19, 2014 | 17.13 | 17.16 | 17.08 | 17.13 | 4,547,751 | +0.18(+1.06%) |
Jun 18, 2014 | 16.74 | 16.95 | 16.72 | 16.95 | 2,640,988 | +0.13(+0.80%) |
Jun 17, 2014 | 16.77 | 16.83 | 16.75 | 16.81 | 2,752,438 | -0.17(-0.98%) |
Jun 16, 2014 | 17.01 | 17.06 | 16.97 | 16.98 | 1,009,623 | -0.01(-0.04%) |
Jun 13, 2014 | 16.97 | 16.99 | 16.93 | 16.98 | 1,328,483 | +0.00(+0.00%) |
Jun 12, 2014 | 17.04 | 17.06 | 16.96 | 16.98 | 737,058 | -0.07(-0.41%) |
Jun 11, 2014 | 17.07 | 17.08 | 17.04 | 17.05 | 1,265,666 | -0.10(-0.60%) |
Jun 10, 2014 | 17.12 | 17.16 | 17.06 | 17.16 | 1,131,001 | +0.11(+0.64%) |
Jun 06, 2014 | 17.02 | 17.07 | 16.99 | 17.05 | 2,220,706 | +0.06(+0.38%) |
Jun 05, 2014 | 16.88 | 17.00 | 16.81 | 16.98 | 3,792,638 | +0.13(+0.80%) |
Jun 04, 2014 | 16.83 | 16.86 | 16.82 | 16.85 | 1,170,422 | -0.09(-0.53%) |
Jun 03, 2014 | 16.95 | 16.95 | 16.91 | 16.94 | 1,761,378 | -0.10(-0.57%) |
Jun 02, 2014 | 17.05 | 17.06 | 17.01 | 17.04 | 1,867,051 | -0.01(-0.08%) |
May 30, 2014 | 17.04 | 17.06 | 17.00 | 17.05 | 2,776,644 | -0.12(-0.67%) |
May 29, 2014 | 17.09 | 17.17 | 17.08 | 17.16 | 981,619 | +0.15(+0.91%) |
May 28, 2014 | 16.98 | 17.02 | 16.96 | 17.01 | 1,233,407 | -0.06(-0.38%) |
May 27, 2014 | 17.09 | 17.09 | 17.02 | 17.07 | 1,296,435 | +0.10(+0.57%) |
May 23, 2014 | 16.96 | 16.98 | 16.98 | 16.98 | 799,213 | +0.06(+0.38%) |
May 22, 2014 | 16.89 | 16.93 | 16.88 | 16.91 | 702,568 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.81 | 16.72 | 16.81 | 2,766,734 | +0.14(+0.85%) |
May 20, 2014 | 16.77 | 16.80 | 16.64 | 16.67 | 3,435,908 | -0.26(-1.55%) |
May 19, 2014 | 16.91 | 16.95 | 16.88 | 16.93 | 1,532,564 | -0.22(-1.31%) |
May 16, 2014 | 17.12 | 17.19 | 17.10 | 17.16 | 3,429,109 | +0.04(+0.22%) |
May 15, 2014 | 17.19 | 17.20 | 17.05 | 17.12 | 1,917,198 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.23 | 17.13 | 17.15 | 1,193,406 | +0.05(+0.30%) |
May 13, 2014 | 17.14 | 17.14 | 17.07 | 17.10 | 2,038,725 | +0.01(+0.07%) |
May 12, 2014 | 17.02 | 17.09 | 16.99 | 17.09 | 1,204,404 | +0.05(+0.30%) |
May 09, 2014 | 17.00 | 17.04 | 16.96 | 17.04 | 1,791,196 | -0.03(-0.15%) |
May 08, 2014 | 17.03 | 17.13 | 17.03 | 17.06 | 1,999,054 | +0.11(+0.64%) |
May 07, 2014 | 16.91 | 16.97 | 16.86 | 16.95 | 1,749,718 | -0.01(-0.08%) |
May 06, 2014 | 17.00 | 17.04 | 16.95 | 16.96 | 1,662,881 | +0.08(+0.46%) |
May 05, 2014 | 16.76 | 16.91 | 16.73 | 16.89 | 2,094,050 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.89 | 16.76 | 16.86 | 1,604,599 | +0.04(+0.23%) |
May 01, 2014 | 16.80 | 16.85 | 16.77 | 16.82 | 3,573,921 | -0.15(-0.91%) |
Apr 30, 2014 | 16.95 | 17.00 | 16.89 | 16.98 | 1,704,119 | -0.02(-0.11%) |
Apr 29, 2014 | 16.99 | 17.03 | 16.96 | 17.00 | 3,706,525 | -0.12(-0.71%) |
Apr 28, 2014 | 17.10 | 17.15 | 17.00 | 17.12 | 3,943,927 | +0.13(+0.76%) |
Apr 25, 2014 | 17.02 | 17.05 | 16.95 | 16.99 | 4,863,209 | -0.04(-0.26%) |
Apr 24, 2014 | 17.05 | 17.07 | 16.99 | 17.04 | 1,099,515 | -0.03(-0.19%) |
Apr 23, 2014 | 16.98 | 17.08 | 16.97 | 17.07 | 855,936 | -0.07(-0.41%) |
Apr 22, 2014 | 17.07 | 17.17 | 17.07 | 17.14 | 2,072,981 | +0.17(+0.98%) |
Apr 21, 2014 | 16.97 | 17.00 | 16.95 | 16.97 | 1,213,940 | -0.01(-0.04%) |
Apr 17, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 2,529,908 | +0.05(+0.30%) |
Apr 16, 2014 | 16.87 | 16.94 | 16.82 | 16.93 | 1,531,366 | +0.20(+1.19%) |
Apr 15, 2014 | 16.71 | 16.78 | 16.61 | 16.73 | 4,813,528 | -0.12(-0.69%) |
Apr 14, 2014 | 16.81 | 16.87 | 16.77 | 16.84 | 2,051,472 | -0.03(-0.19%) |
Apr 11, 2014 | 16.92 | 17.00 | 16.88 | 16.88 | 1,938,297 | -0.07(-0.42%) |
Apr 10, 2014 | 17.07 | 17.09 | 16.94 | 16.95 | 3,823,701 | -0.26(-1.49%) |
Apr 09, 2014 | 17.12 | 17.23 | 17.05 | 17.20 | 6,763,013 | +0.28(+1.67%) |
Apr 08, 2014 | 16.80 | 16.94 | 16.77 | 16.92 | 3,686,660 | +0.30(+1.78%) |
Apr 07, 2014 | 16.64 | 16.73 | 16.60 | 16.62 | 2,714,023 | +0.01(+0.04%) |
Apr 04, 2014 | 16.74 | 16.80 | 16.59 | 16.62 | 3,305,452 | +0.05(+0.31%) |
Apr 03, 2014 | 16.59 | 16.59 | 16.53 | 16.57 | 2,781,251 | -0.08(-0.46%) |
Apr 02, 2014 | 16.60 | 16.66 | 16.57 | 16.64 | 1,839,162 | +0.02(+0.12%) |