Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.01 | 15.20 | 14.99 | 15.02 | 17,258,576 | -0.17(-1.11%) |
Jul 30, 2014 | 15.37 | 15.37 | 14.96 | 15.19 | 17,166,352 | -0.10(-0.65%) |
Jul 29, 2014 | 16.08 | 16.13 | 15.16 | 15.29 | 39,399,828 | -1.57(-9.30%) |
Jul 28, 2014 | 16.82 | 16.89 | 16.67 | 16.86 | 7,766,834 | +0.02(+0.14%) |
Jul 25, 2014 | 16.86 | 16.91 | 16.80 | 16.83 | 4,825,537 | -0.05(-0.32%) |
Jul 24, 2014 | 16.99 | 17.02 | 16.84 | 16.89 | 6,746,112 | -0.07(-0.41%) |
Jul 23, 2014 | 16.91 | 16.99 | 16.86 | 16.96 | 5,322,147 | +0.01(+0.05%) |
Jul 22, 2014 | 16.80 | 17.01 | 16.78 | 16.95 | 5,919,580 | +0.19(+1.14%) |
Jul 21, 2014 | 16.69 | 16.80 | 16.65 | 16.76 | 5,064,431 | +0.07(+0.41%) |
Jul 18, 2014 | 16.50 | 16.70 | 16.46 | 16.69 | 12,736,821 | +0.26(+1.58%) |
Jul 17, 2014 | 16.64 | 16.73 | 16.41 | 16.43 | 7,328,911 | -0.25(-1.51%) |
Jul 16, 2014 | 16.86 | 16.89 | 16.65 | 16.68 | 14,593,088 | -0.11(-0.64%) |
Jul 15, 2014 | 16.80 | 16.89 | 16.74 | 16.79 | 9,844,134 | +0.04(+0.23%) |
Jul 14, 2014 | 16.67 | 16.83 | 16.67 | 16.75 | 8,396,984 | +0.17(+1.01%) |
Jul 11, 2014 | 16.54 | 16.60 | 16.48 | 16.58 | 6,654,685 | +0.05(+0.28%) |
Jul 10, 2014 | 16.65 | 16.70 | 16.47 | 16.54 | 12,188,280 | -0.30(-1.77%) |
Jul 09, 2014 | 16.80 | 16.98 | 16.80 | 16.83 | 6,771,283 | +0.06(+0.36%) |
Jul 08, 2014 | 17.02 | 17.06 | 16.73 | 16.77 | 8,566,231 | -0.25(-1.48%) |
Jul 07, 2014 | 16.95 | 17.08 | 16.93 | 17.02 | 5,897,204 | -0.05(-0.27%) |
Jul 03, 2014 | 16.88 | 17.07 | 17.07 | 17.07 | 6,672,193 | +0.27(+1.59%) |
Jul 02, 2014 | 16.86 | 17.01 | 16.75 | 16.80 | 9,243,193 | -0.08(-0.45%) |
Jul 01, 2014 | 16.86 | 16.95 | 16.83 | 16.88 | 8,760,053 | +0.10(+0.59%) |
Jun 30, 2014 | 16.79 | 16.86 | 16.70 | 16.78 | 9,402,314 | -0.04(-0.23%) |
Jun 27, 2014 | 16.60 | 16.86 | 16.59 | 16.82 | 16,017,866 | +0.19(+1.15%) |
Jun 26, 2014 | 16.85 | 16.86 | 16.54 | 16.63 | 9,379,799 | -0.19(-1.14%) |
Jun 25, 2014 | 16.70 | 16.85 | 16.67 | 16.82 | 10,407,766 | +0.15(+0.92%) |
Jun 24, 2014 | 16.68 | 16.97 | 16.65 | 16.67 | 13,812,239 | +0.03(+0.18%) |
Jun 23, 2014 | 16.72 | 16.73 | 16.58 | 16.63 | 7,817,629 | -0.07(-0.41%) |
Jun 20, 2014 | 16.64 | 16.81 | 16.61 | 16.70 | 16,928,448 | +0.14(+0.83%) |
Jun 19, 2014 | 16.41 | 16.57 | 16.38 | 16.57 | 7,354,917 | +0.17(+1.03%) |
Jun 18, 2014 | 16.23 | 16.42 | 16.12 | 16.40 | 7,454,023 | +0.13(+0.80%) |
Jun 17, 2014 | 16.08 | 16.32 | 15.99 | 16.27 | 8,970,210 | +0.13(+0.81%) |
Jun 16, 2014 | 16.21 | 16.31 | 16.08 | 16.14 | 7,360,480 | -0.07(-0.42%) |
Jun 13, 2014 | 16.05 | 16.28 | 16.05 | 16.21 | 7,883,504 | +0.15(+0.95%) |
Jun 12, 2014 | 16.39 | 16.41 | 16.01 | 16.05 | 13,085,951 | -0.34(-2.10%) |
Jun 11, 2014 | 16.44 | 16.52 | 16.36 | 16.40 | 7,472,596 | -0.10(-0.60%) |
Jun 10, 2014 | 16.40 | 16.50 | 16.32 | 16.50 | 9,939,595 | +0.01(+0.05%) |
Jun 06, 2014 | 16.50 | 16.61 | 16.41 | 16.49 | 9,772,417 | -0.01(-0.05%) |
Jun 05, 2014 | 16.34 | 16.50 | 16.26 | 16.50 | 7,593,457 | +0.17(+1.03%) |
Jun 04, 2014 | 16.33 | 16.39 | 16.28 | 16.33 | 6,231,390 | -0.04(-0.23%) |
Jun 03, 2014 | 16.23 | 16.38 | 16.22 | 16.37 | 10,308,432 | +0.08(+0.52%) |
Jun 02, 2014 | 16.28 | 16.41 | 16.25 | 16.28 | 8,268,285 | +0.00(+0.00%) |
May 30, 2014 | 16.32 | 16.40 | 16.23 | 16.28 | 12,817,821 | -0.08(-0.47%) |
May 29, 2014 | 16.34 | 16.44 | 16.26 | 16.36 | 7,240,205 | +0.11(+0.66%) |
May 28, 2014 | 16.39 | 16.48 | 16.25 | 16.25 | 8,618,042 | -0.06(-0.37%) |
May 27, 2014 | 16.30 | 16.44 | 16.21 | 16.31 | 12,600,015 | +0.08(+0.52%) |
May 23, 2014 | 16.15 | 16.23 | 16.23 | 16.23 | 8,999,798 | +0.02(+0.09%) |
May 22, 2014 | 16.12 | 16.29 | 16.10 | 16.21 | 5,831,752 | +0.12(+0.76%) |
May 21, 2014 | 16.06 | 16.21 | 15.96 | 16.09 | 9,635,798 | +0.06(+0.38%) |
May 20, 2014 | 16.09 | 16.12 | 15.90 | 16.03 | 10,202,196 | -0.04(-0.24%) |
May 19, 2014 | 15.91 | 16.12 | 15.88 | 16.07 | 8,759,378 | +0.13(+0.81%) |
May 16, 2014 | 15.93 | 16.06 | 15.83 | 15.94 | 14,354,185 | -0.01(-0.05%) |
May 15, 2014 | 16.11 | 16.15 | 15.86 | 15.95 | 12,659,371 | -0.17(-1.09%) |
May 14, 2014 | 16.21 | 16.27 | 16.06 | 16.12 | 8,525,867 | -0.08(-0.52%) |
May 13, 2014 | 16.34 | 16.50 | 16.18 | 16.21 | 12,889,230 | -0.09(-0.56%) |
May 12, 2014 | 15.89 | 16.30 | 15.83 | 16.30 | 14,550,234 | +0.52(+3.28%) |
May 09, 2014 | 15.82 | 15.86 | 15.68 | 15.78 | 37,637,356 | -0.06(-0.38%) |
May 08, 2014 | 15.82 | 16.08 | 15.80 | 15.84 | 14,510,822 | -0.05(-0.29%) |
May 07, 2014 | 15.75 | 15.89 | 15.70 | 15.89 | 11,896,024 | +0.17(+1.06%) |
May 06, 2014 | 15.93 | 15.93 | 15.67 | 15.72 | 16,669,991 | -0.22(-1.38%) |
May 05, 2014 | 15.88 | 15.95 | 15.72 | 15.94 | 10,925,958 | -0.03(-0.19%) |
May 02, 2014 | 15.96 | 16.12 | 15.94 | 15.97 | 10,790,500 | -0.05(-0.33%) |