Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.99 | 16.08 | 15.77 | 15.77 | 1,420,227 | -0.30(-1.89%) |
Jul 30, 2014 | 16.07 | 16.34 | 15.84 | 16.07 | 865,446 | -0.03(-0.20%) |
Jul 29, 2014 | 16.52 | 16.61 | 16.07 | 16.11 | 731,786 | -0.46(-2.77%) |
Jul 28, 2014 | 16.38 | 16.67 | 16.36 | 16.56 | 815,998 | +0.18(+1.08%) |
Jul 25, 2014 | 16.32 | 16.40 | 16.29 | 16.39 | 629,292 | +0.11(+0.69%) |
Jul 24, 2014 | 16.54 | 16.63 | 16.17 | 16.27 | 1,067,263 | -0.33(-1.97%) |
Jul 23, 2014 | 16.64 | 16.68 | 16.51 | 16.60 | 348,616 | -0.02(-0.14%) |
Jul 22, 2014 | 16.79 | 16.80 | 16.61 | 16.62 | 479,137 | -0.06(-0.36%) |
Jul 21, 2014 | 16.52 | 16.75 | 16.52 | 16.68 | 655,509 | +0.17(+1.05%) |
Jul 18, 2014 | 16.54 | 16.67 | 16.43 | 16.51 | 818,245 | +0.09(+0.57%) |
Jul 17, 2014 | 16.61 | 16.63 | 16.31 | 16.42 | 866,847 | -0.21(-1.29%) |
Jul 16, 2014 | 16.15 | 16.74 | 16.15 | 16.63 | 1,348,114 | +0.53(+3.28%) |
Jul 15, 2014 | 16.00 | 16.11 | 15.90 | 16.11 | 601,476 | +0.12(+0.76%) |
Jul 14, 2014 | 16.30 | 16.48 | 15.88 | 15.98 | 841,826 | -0.31(-1.89%) |
Jul 11, 2014 | 16.07 | 16.32 | 16.06 | 16.29 | 814,128 | +0.26(+1.60%) |
Jul 10, 2014 | 15.80 | 16.05 | 15.60 | 16.04 | 1,614,854 | +0.12(+0.76%) |
Jul 09, 2014 | 16.32 | 16.32 | 15.75 | 15.91 | 1,352,134 | -0.42(-2.57%) |
Jul 08, 2014 | 16.80 | 16.93 | 16.25 | 16.33 | 1,146,394 | -0.54(-3.19%) |
Jul 07, 2014 | 17.05 | 17.05 | 16.81 | 16.87 | 653,151 | -0.14(-0.80%) |
Jul 03, 2014 | 16.81 | 17.01 | 17.01 | 17.01 | 383,426 | +0.25(+1.51%) |
Jul 02, 2014 | 16.83 | 16.97 | 16.63 | 16.75 | 629,003 | -0.10(-0.58%) |
Jul 01, 2014 | 16.91 | 16.93 | 16.79 | 16.85 | 676,105 | +0.00(+0.03%) |
Jun 30, 2014 | 16.92 | 16.97 | 16.76 | 16.85 | 422,941 | -0.14(-0.80%) |
Jun 27, 2014 | 16.97 | 17.00 | 16.66 | 16.98 | 709,591 | +0.01(+0.08%) |
Jun 26, 2014 | 17.19 | 17.23 | 16.87 | 16.97 | 739,587 | -0.27(-1.57%) |
Jun 25, 2014 | 17.19 | 17.39 | 17.18 | 17.24 | 643,352 | +0.00(+0.03%) |
Jun 24, 2014 | 17.45 | 17.46 | 17.21 | 17.24 | 981,907 | -0.15(-0.89%) |
Jun 23, 2014 | 17.34 | 17.40 | 17.19 | 17.39 | 376,408 | +0.07(+0.40%) |
Jun 20, 2014 | 17.33 | 17.47 | 17.23 | 17.32 | 844,148 | +0.04(+0.22%) |
Jun 19, 2014 | 17.37 | 17.40 | 17.17 | 17.28 | 672,184 | -0.09(-0.51%) |
Jun 18, 2014 | 17.28 | 17.45 | 17.14 | 17.37 | 713,573 | +0.09(+0.51%) |
Jun 17, 2014 | 17.91 | 17.91 | 17.06 | 17.28 | 1,579,214 | -0.74(-4.10%) |
Jun 16, 2014 | 18.12 | 18.21 | 17.97 | 18.02 | 533,544 | -0.14(-0.77%) |
Jun 13, 2014 | 18.16 | 18.22 | 18.02 | 18.16 | 1,286,451 | +0.10(+0.57%) |
Jun 12, 2014 | 18.15 | 18.21 | 17.98 | 18.06 | 653,391 | -0.02(-0.10%) |
Jun 11, 2014 | 17.98 | 18.22 | 17.77 | 18.08 | 1,427,994 | +0.09(+0.52%) |
Jun 10, 2014 | 17.41 | 18.01 | 17.38 | 17.98 | 1,263,459 | +0.57(+3.30%) |
Jun 06, 2014 | 17.39 | 17.47 | 17.36 | 17.41 | 457,666 | +0.09(+0.51%) |
Jun 05, 2014 | 17.18 | 17.41 | 17.12 | 17.32 | 568,650 | +0.14(+0.82%) |
Jun 04, 2014 | 17.21 | 17.29 | 17.06 | 17.18 | 512,860 | +0.00(+0.03%) |
Jun 03, 2014 | 16.90 | 17.26 | 16.88 | 17.18 | 1,405,448 | +0.16(+0.96%) |
Jun 02, 2014 | 17.11 | 17.37 | 16.91 | 17.01 | 660,514 | -0.05(-0.30%) |
May 30, 2014 | 17.13 | 17.30 | 17.00 | 17.06 | 592,098 | -0.09(-0.52%) |
May 29, 2014 | 16.97 | 17.24 | 16.94 | 17.15 | 449,529 | +0.24(+1.44%) |
May 28, 2014 | 16.96 | 17.13 | 16.88 | 16.91 | 610,737 | -0.10(-0.60%) |
May 27, 2014 | 17.36 | 17.37 | 16.96 | 17.01 | 1,033,017 | -0.33(-1.89%) |
May 23, 2014 | 17.45 | 17.34 | 17.34 | 17.34 | 713,361 | -0.11(-0.64%) |
May 22, 2014 | 17.62 | 17.72 | 17.43 | 17.45 | 455,470 | -0.19(-1.06%) |
May 21, 2014 | 17.50 | 17.69 | 17.40 | 17.64 | 465,354 | +0.22(+1.29%) |
May 20, 2014 | 17.61 | 17.79 | 17.34 | 17.41 | 905,079 | -0.29(-1.66%) |
May 19, 2014 | 17.49 | 17.74 | 17.48 | 17.71 | 808,659 | +0.26(+1.50%) |
May 16, 2014 | 17.40 | 17.51 | 17.36 | 17.45 | 728,168 | +0.04(+0.21%) |
May 15, 2014 | 17.26 | 17.50 | 17.24 | 17.41 | 1,391,996 | +0.12(+0.68%) |
May 14, 2014 | 17.12 | 17.37 | 17.06 | 17.29 | 651,213 | +0.21(+1.26%) |
May 13, 2014 | 17.08 | 17.17 | 16.93 | 17.08 | 605,375 | -0.09(-0.52%) |
May 12, 2014 | 17.33 | 17.48 | 17.06 | 17.17 | 718,668 | -0.17(-0.97%) |
May 09, 2014 | 17.37 | 17.54 | 17.32 | 17.33 | 875,423 | +0.06(+0.32%) |
May 08, 2014 | 17.28 | 17.41 | 17.03 | 17.28 | 1,224,258 | +0.05(+0.30%) |
May 07, 2014 | 17.01 | 17.40 | 16.90 | 17.23 | 1,404,111 | +0.23(+1.38%) |
May 06, 2014 | 16.77 | 16.99 | 16.68 | 16.99 | 759,325 | +0.18(+1.08%) |
May 05, 2014 | 17.24 | 17.29 | 16.70 | 16.81 | 1,201,361 | -0.46(-2.65%) |
May 02, 2014 | 17.03 | 17.28 | 16.97 | 17.27 | 894,802 | +0.20(+1.18%) |