Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.17 | 17.17 | 16.90 | 16.98 | 11,081,445 | -0.22(-1.30%) |
Jul 30, 2014 | 17.23 | 17.27 | 17.15 | 17.20 | 7,672,987 | -0.02(-0.13%) |
Jul 29, 2014 | 17.23 | 17.27 | 17.21 | 17.23 | 6,440,877 | -0.00(-0.02%) |
Jul 28, 2014 | 17.24 | 17.33 | 17.19 | 17.23 | 6,157,633 | -0.06(-0.32%) |
Jul 25, 2014 | 17.20 | 17.30 | 17.15 | 17.29 | 4,392,109 | +0.06(+0.32%) |
Jul 24, 2014 | 17.18 | 17.29 | 17.14 | 17.23 | 5,643,049 | +0.16(+0.92%) |
Jul 23, 2014 | 17.12 | 17.14 | 16.97 | 17.07 | 5,566,143 | -0.03(-0.18%) |
Jul 22, 2014 | 17.14 | 17.24 | 17.06 | 17.11 | 5,242,408 | -0.03(-0.16%) |
Jul 21, 2014 | 17.18 | 17.22 | 17.11 | 17.13 | 3,525,637 | -0.14(-0.79%) |
Jul 18, 2014 | 17.19 | 17.31 | 17.09 | 17.27 | 5,974,385 | +0.13(+0.73%) |
Jul 17, 2014 | 17.21 | 17.35 | 17.13 | 17.14 | 6,764,208 | -0.19(-1.08%) |
Jul 16, 2014 | 17.18 | 17.35 | 17.07 | 17.33 | 9,998,451 | +0.20(+1.18%) |
Jul 15, 2014 | 17.32 | 17.35 | 17.04 | 17.13 | 14,747,304 | -0.19(-1.10%) |
Jul 14, 2014 | 17.63 | 17.67 | 17.31 | 17.32 | 9,280,776 | -0.25(-1.43%) |
Jul 11, 2014 | 17.61 | 17.65 | 17.20 | 17.57 | 20,010,780 | -0.76(-4.16%) |
Jul 10, 2014 | 18.34 | 18.57 | 18.31 | 18.33 | 10,609,523 | -0.33(-1.74%) |
Jul 09, 2014 | 18.92 | 18.95 | 18.61 | 18.66 | 4,762,446 | -0.19(-0.99%) |
Jul 08, 2014 | 18.93 | 18.97 | 18.75 | 18.85 | 4,109,037 | -0.10(-0.52%) |
Jul 07, 2014 | 19.10 | 19.10 | 18.88 | 18.94 | 4,824,351 | -0.12(-0.64%) |
Jul 03, 2014 | 18.85 | 19.07 | 19.07 | 19.07 | 1,897,492 | +0.29(+1.56%) |
Jul 02, 2014 | 18.74 | 18.86 | 18.71 | 18.77 | 2,747,946 | +0.01(+0.04%) |
Jul 01, 2014 | 18.87 | 18.96 | 18.72 | 18.77 | 4,741,493 | -0.08(-0.40%) |
Jun 30, 2014 | 18.85 | 18.94 | 18.69 | 18.84 | 2,757,607 | -0.05(-0.26%) |
Jun 27, 2014 | 18.80 | 18.90 | 18.72 | 18.89 | 1,744,185 | +0.10(+0.53%) |
Jun 26, 2014 | 18.71 | 18.80 | 18.61 | 18.79 | 2,080,063 | +0.05(+0.24%) |
Jun 25, 2014 | 18.67 | 18.77 | 18.58 | 18.75 | 1,965,475 | +0.03(+0.16%) |
Jun 24, 2014 | 18.92 | 19.09 | 18.67 | 18.72 | 2,915,196 | -0.25(-1.34%) |
Jun 23, 2014 | 19.00 | 19.18 | 18.91 | 18.97 | 1,683,675 | -0.04(-0.20%) |
Jun 20, 2014 | 18.96 | 19.13 | 18.86 | 19.01 | 5,002,033 | +0.13(+0.71%) |
Jun 19, 2014 | 18.93 | 19.01 | 18.78 | 18.88 | 2,495,186 | -0.07(-0.36%) |
Jun 18, 2014 | 18.89 | 18.96 | 18.71 | 18.94 | 2,390,047 | +0.06(+0.34%) |
Jun 17, 2014 | 18.73 | 18.92 | 18.66 | 18.88 | 2,879,993 | +0.06(+0.32%) |
Jun 16, 2014 | 18.80 | 18.93 | 18.65 | 18.82 | 2,675,149 | -0.05(-0.28%) |
Jun 13, 2014 | 18.94 | 19.04 | 18.81 | 18.87 | 3,185,654 | -0.02(-0.12%) |
Jun 12, 2014 | 19.18 | 19.18 | 18.74 | 18.89 | 4,698,784 | -0.40(-2.05%) |
Jun 11, 2014 | 19.17 | 19.33 | 19.17 | 19.29 | 2,995,450 | +0.02(+0.08%) |
Jun 10, 2014 | 19.20 | 19.28 | 19.12 | 19.28 | 2,085,311 | +0.26(+1.36%) |
Jun 06, 2014 | 19.01 | 19.11 | 18.89 | 19.02 | 2,681,747 | +0.11(+0.60%) |
Jun 05, 2014 | 18.81 | 18.97 | 18.65 | 18.90 | 3,228,505 | +0.10(+0.51%) |
Jun 04, 2014 | 18.75 | 19.04 | 18.67 | 18.81 | 4,393,753 | +0.14(+0.73%) |
Jun 03, 2014 | 18.64 | 18.75 | 18.57 | 18.67 | 4,226,764 | -0.02(-0.12%) |
Jun 02, 2014 | 18.59 | 18.81 | 18.57 | 18.69 | 4,459,871 | +0.13(+0.72%) |
May 30, 2014 | 18.62 | 18.66 | 18.53 | 18.56 | 3,127,411 | -0.04(-0.20%) |
May 29, 2014 | 18.47 | 18.61 | 18.40 | 18.60 | 2,438,818 | +0.13(+0.72%) |
May 28, 2014 | 18.55 | 18.61 | 18.45 | 18.46 | 2,231,655 | -0.08(-0.45%) |
May 27, 2014 | 18.48 | 18.55 | 18.42 | 18.55 | 2,606,265 | +0.10(+0.54%) |
May 23, 2014 | 18.39 | 18.45 | 18.45 | 18.45 | 2,551,791 | +0.12(+0.64%) |
May 22, 2014 | 18.32 | 18.54 | 18.22 | 18.33 | 1,641,612 | +0.02(+0.13%) |
May 21, 2014 | 18.21 | 18.35 | 18.19 | 18.31 | 2,517,881 | +0.11(+0.61%) |
May 20, 2014 | 18.43 | 18.45 | 18.07 | 18.20 | 3,353,542 | -0.35(-1.87%) |
May 19, 2014 | 18.26 | 18.65 | 18.25 | 18.54 | 3,783,826 | +0.18(+1.00%) |
May 16, 2014 | 18.35 | 18.40 | 18.03 | 18.36 | 3,860,420 | +0.03(+0.17%) |
May 15, 2014 | 18.28 | 18.39 | 18.07 | 18.33 | 4,294,983 | +0.01(+0.04%) |
May 14, 2014 | 18.32 | 18.53 | 18.27 | 18.32 | 3,269,097 | +0.03(+0.15%) |
May 13, 2014 | 18.61 | 18.71 | 18.28 | 18.30 | 5,759,572 | -0.43(-2.30%) |
May 12, 2014 | 18.41 | 18.80 | 18.41 | 18.73 | 3,434,527 | +0.36(+1.95%) |
May 09, 2014 | 18.36 | 18.41 | 18.06 | 18.37 | 5,385,372 | +0.00(+0.00%) |
May 08, 2014 | 18.51 | 18.64 | 18.29 | 18.37 | 3,525,448 | -0.11(-0.62%) |
May 07, 2014 | 18.58 | 18.64 | 18.33 | 18.48 | 3,097,706 | -0.01(-0.06%) |
May 06, 2014 | 18.53 | 18.59 | 18.41 | 18.50 | 3,844,649 | -0.05(-0.29%) |
May 05, 2014 | 18.74 | 18.82 | 18.53 | 18.55 | 4,717,661 | -0.27(-1.46%) |
May 02, 2014 | 18.91 | 19.02 | 18.79 | 18.82 | 4,239,156 | -0.03(-0.16%) |