Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.51 | 19.16 | 17.58 | 18.74 | 1,212,305 | +0.27(+1.46%) |
Jul 30, 2014 | 18.22 | 18.61 | 17.88 | 18.47 | 1,027,471 | +0.40(+2.21%) |
Jul 29, 2014 | 17.82 | 18.22 | 17.82 | 18.07 | 565,096 | +0.25(+1.40%) |
Jul 28, 2014 | 17.69 | 17.98 | 17.61 | 17.82 | 577,840 | +0.11(+0.62%) |
Jul 25, 2014 | 17.60 | 17.80 | 17.49 | 17.71 | 674,825 | -0.08(-0.45%) |
Jul 24, 2014 | 17.69 | 18.02 | 17.58 | 17.79 | 403,362 | -0.06(-0.34%) |
Jul 23, 2014 | 18.12 | 18.20 | 17.80 | 17.85 | 476,479 | -0.26(-1.44%) |
Jul 22, 2014 | 17.99 | 18.15 | 17.80 | 18.11 | 537,125 | +0.32(+1.80%) |
Jul 21, 2014 | 17.70 | 17.91 | 17.50 | 17.79 | 543,759 | +0.04(+0.23%) |
Jul 18, 2014 | 17.34 | 17.86 | 17.34 | 17.75 | 1,312,818 | +0.36(+2.07%) |
Jul 17, 2014 | 17.59 | 17.78 | 17.32 | 17.39 | 930,393 | -0.23(-1.31%) |
Jul 16, 2014 | 18.14 | 18.37 | 17.58 | 17.62 | 1,001,274 | -0.45(-2.49%) |
Jul 15, 2014 | 18.42 | 18.61 | 18.00 | 18.07 | 576,094 | -0.48(-2.59%) |
Jul 14, 2014 | 18.54 | 18.70 | 18.38 | 18.55 | 338,185 | +0.19(+1.03%) |
Jul 11, 2014 | 18.48 | 18.57 | 18.24 | 18.36 | 284,058 | -0.13(-0.70%) |
Jul 10, 2014 | 18.26 | 18.64 | 18.20 | 18.49 | 1,759,500 | -0.16(-0.88%) |
Jul 09, 2014 | 18.71 | 18.88 | 18.56 | 18.65 | 318,765 | -0.01(-0.07%) |
Jul 08, 2014 | 19.02 | 19.02 | 18.55 | 18.67 | 678,294 | -0.36(-1.87%) |
Jul 07, 2014 | 19.25 | 19.32 | 19.00 | 19.02 | 340,251 | -0.34(-1.77%) |
Jul 03, 2014 | 19.32 | 19.37 | 19.37 | 19.37 | 909,900 | +0.14(+0.75%) |
Jul 02, 2014 | 19.25 | 19.56 | 18.91 | 19.22 | 542,904 | -0.15(-0.78%) |
Jul 01, 2014 | 18.73 | 19.53 | 18.73 | 19.38 | 1,065,621 | +0.77(+4.11%) |
Jun 30, 2014 | 18.28 | 18.65 | 18.11 | 18.61 | 767,508 | +0.28(+1.55%) |
Jun 27, 2014 | 18.03 | 18.33 | 18.00 | 18.33 | 2,191,137 | +0.17(+0.94%) |
Jun 26, 2014 | 18.32 | 18.32 | 18.03 | 18.16 | 387,675 | -0.13(-0.73%) |
Jun 25, 2014 | 18.32 | 18.87 | 18.14 | 18.29 | 609,042 | -0.13(-0.69%) |
Jun 24, 2014 | 18.66 | 18.90 | 18.39 | 18.42 | 569,652 | -0.33(-1.74%) |
Jun 23, 2014 | 18.82 | 18.93 | 18.64 | 18.74 | 586,368 | -0.01(-0.04%) |
Jun 20, 2014 | 18.49 | 18.76 | 18.42 | 18.75 | 1,126,449 | +0.33(+1.81%) |
Jun 19, 2014 | 18.57 | 18.64 | 18.34 | 18.42 | 626,073 | -0.05(-0.27%) |
Jun 18, 2014 | 18.76 | 18.78 | 18.34 | 18.47 | 735,795 | -0.33(-1.74%) |
Jun 17, 2014 | 18.79 | 19.10 | 18.73 | 18.79 | 758,250 | +0.04(+0.20%) |
Jun 16, 2014 | 18.82 | 18.94 | 18.49 | 18.76 | 524,568 | -0.13(-0.67%) |
Jun 13, 2014 | 18.84 | 18.95 | 18.66 | 18.88 | 483,252 | +0.14(+0.73%) |
Jun 12, 2014 | 18.83 | 18.96 | 18.63 | 18.75 | 585,291 | -0.12(-0.62%) |
Jun 11, 2014 | 18.78 | 19.00 | 18.70 | 18.86 | 608,697 | +0.01(+0.04%) |
Jun 10, 2014 | 18.59 | 18.93 | 18.59 | 18.86 | 678,912 | +0.43(+2.32%) |
Jun 06, 2014 | 18.22 | 18.52 | 18.10 | 18.43 | 482,409 | +0.34(+1.86%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.71 | 18.09 | 435,705 | +0.28(+1.57%) |
Jun 04, 2014 | 17.74 | 17.93 | 17.74 | 17.81 | 361,245 | -0.02(-0.13%) |
Jun 03, 2014 | 17.62 | 17.98 | 17.60 | 17.84 | 548,961 | +0.04(+0.24%) |
Jun 02, 2014 | 18.13 | 18.13 | 17.65 | 17.79 | 530,685 | -0.31(-1.71%) |
May 30, 2014 | 18.36 | 18.36 | 18.05 | 18.10 | 545,400 | -0.21(-1.13%) |
May 29, 2014 | 18.30 | 18.37 | 18.13 | 18.31 | 653,055 | +0.12(+0.68%) |
May 28, 2014 | 18.13 | 18.51 | 18.13 | 18.19 | 743,637 | -0.00(-0.02%) |
May 27, 2014 | 18.20 | 18.30 | 17.95 | 18.19 | 560,622 | +0.17(+0.96%) |
May 23, 2014 | 17.73 | 18.02 | 18.02 | 18.02 | 1,381,500 | +0.18(+0.99%) |
May 22, 2014 | 17.77 | 17.95 | 17.69 | 17.84 | 280,338 | +0.09(+0.49%) |
May 21, 2014 | 17.80 | 17.87 | 17.60 | 17.75 | 468,060 | -0.02(-0.11%) |
May 20, 2014 | 18.15 | 18.15 | 17.60 | 17.77 | 930,978 | -0.47(-2.58%) |
May 19, 2014 | 17.89 | 18.33 | 17.89 | 18.24 | 405,867 | +0.32(+1.79%) |
May 16, 2014 | 17.76 | 17.99 | 17.46 | 17.92 | 669,300 | +0.15(+0.83%) |
May 15, 2014 | 17.75 | 17.83 | 17.51 | 17.77 | 699,054 | -0.09(-0.49%) |
May 14, 2014 | 18.31 | 18.38 | 17.79 | 17.86 | 523,449 | -0.54(-2.93%) |
May 13, 2014 | 18.63 | 18.77 | 18.38 | 18.40 | 904,476 | -0.24(-1.31%) |
May 12, 2014 | 18.01 | 18.85 | 18.01 | 18.64 | 954,573 | +0.75(+4.17%) |
May 09, 2014 | 17.52 | 17.94 | 17.35 | 17.90 | 426,072 | +0.28(+1.59%) |
May 08, 2014 | 17.87 | 18.23 | 17.59 | 17.62 | 579,204 | -0.32(-1.80%) |
May 07, 2014 | 18.08 | 18.08 | 17.63 | 17.94 | 814,566 | -0.07(-0.39%) |
May 06, 2014 | 18.13 | 18.30 | 18.00 | 18.01 | 702,201 | -0.24(-1.32%) |
May 05, 2014 | 18.08 | 18.55 | 17.53 | 18.25 | 854,241 | -0.40(-2.14%) |
May 02, 2014 | 18.71 | 18.95 | 18.54 | 18.65 | 875,952 | -0.02(-0.11%) |