Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.31 | 17.39 | 16.87 | 16.93 | 30,920,768 | -0.59(-3.38%) |
Jul 30, 2014 | 17.46 | 17.66 | 17.40 | 17.53 | 22,678,066 | +0.11(+0.65%) |
Jul 29, 2014 | 17.62 | 17.69 | 17.39 | 17.41 | 16,432,913 | -0.23(-1.31%) |
Jul 28, 2014 | 17.60 | 17.68 | 17.35 | 17.64 | 16,215,621 | +0.02(+0.11%) |
Jul 25, 2014 | 17.75 | 17.83 | 17.53 | 17.63 | 15,285,214 | -0.13(-0.73%) |
Jul 24, 2014 | 17.84 | 17.86 | 17.68 | 17.75 | 18,476,544 | -0.04(-0.23%) |
Jul 23, 2014 | 17.90 | 17.92 | 17.68 | 17.80 | 11,072,190 | -0.07(-0.40%) |
Jul 22, 2014 | 17.94 | 17.98 | 17.55 | 17.87 | 20,071,458 | -0.00(-0.02%) |
Jul 21, 2014 | 17.90 | 17.97 | 17.75 | 17.87 | 9,668,966 | -0.10(-0.57%) |
Jul 18, 2014 | 17.84 | 18.01 | 17.69 | 17.97 | 12,651,224 | +0.26(+1.47%) |
Jul 17, 2014 | 17.89 | 18.11 | 17.64 | 17.71 | 20,015,662 | -0.30(-1.68%) |
Jul 16, 2014 | 18.23 | 18.25 | 17.94 | 18.01 | 10,626,892 | -0.06(-0.32%) |
Jul 15, 2014 | 18.15 | 18.24 | 17.92 | 18.07 | 13,250,914 | +0.00(+0.00%) |
Jul 14, 2014 | 18.18 | 18.27 | 18.00 | 18.07 | 28,377,054 | +0.13(+0.72%) |
Jul 11, 2014 | 17.80 | 18.01 | 17.74 | 17.94 | 13,200,218 | +0.09(+0.52%) |
Jul 10, 2014 | 17.72 | 17.93 | 17.60 | 17.85 | 15,595,262 | -0.29(-1.60%) |
Jul 09, 2014 | 18.15 | 18.27 | 18.08 | 18.14 | 12,037,351 | +0.12(+0.64%) |
Jul 08, 2014 | 18.22 | 18.22 | 17.96 | 18.02 | 13,317,747 | -0.20(-1.11%) |
Jul 07, 2014 | 18.35 | 18.36 | 18.13 | 18.23 | 9,870,997 | -0.19(-1.05%) |
Jul 03, 2014 | 18.25 | 18.42 | 18.42 | 18.42 | 14,236,079 | +0.36(+2.00%) |
Jul 02, 2014 | 18.08 | 18.31 | 18.02 | 18.06 | 11,823,401 | -0.03(-0.14%) |
Jul 01, 2014 | 17.90 | 18.23 | 17.90 | 18.09 | 12,831,718 | +0.20(+1.12%) |
Jun 30, 2014 | 17.78 | 17.96 | 17.75 | 17.89 | 12,897,175 | +0.00(+0.02%) |
Jun 27, 2014 | 17.91 | 17.95 | 17.72 | 17.88 | 19,296,828 | -0.05(-0.25%) |
Jun 26, 2014 | 17.93 | 17.95 | 17.63 | 17.93 | 14,237,959 | -0.07(-0.41%) |
Jun 25, 2014 | 17.98 | 18.02 | 17.79 | 18.00 | 16,221,672 | -0.04(-0.23%) |
Jun 24, 2014 | 18.04 | 18.29 | 18.00 | 18.04 | 14,944,876 | -0.16(-0.88%) |
Jun 23, 2014 | 18.17 | 18.27 | 18.08 | 18.20 | 15,207,453 | +0.03(+0.18%) |
Jun 20, 2014 | 18.18 | 18.31 | 18.11 | 18.17 | 21,755,328 | +0.05(+0.30%) |
Jun 19, 2014 | 18.22 | 18.22 | 18.07 | 18.12 | 17,891,086 | -0.08(-0.46%) |
Jun 18, 2014 | 17.98 | 18.22 | 17.93 | 18.20 | 23,878,020 | +0.13(+0.69%) |
Jun 17, 2014 | 17.50 | 18.13 | 17.50 | 18.08 | 28,917,112 | +0.55(+3.14%) |
Jun 16, 2014 | 17.47 | 17.58 | 17.41 | 17.53 | 11,923,761 | -0.01(-0.06%) |
Jun 13, 2014 | 17.53 | 17.64 | 17.44 | 17.54 | 12,168,144 | +0.05(+0.26%) |
Jun 12, 2014 | 17.67 | 17.74 | 17.42 | 17.49 | 15,390,233 | -0.17(-0.98%) |
Jun 11, 2014 | 17.64 | 17.77 | 17.59 | 17.66 | 13,567,472 | -0.06(-0.33%) |
Jun 10, 2014 | 17.83 | 17.83 | 17.62 | 17.72 | 20,121,244 | +0.08(+0.46%) |
Jun 06, 2014 | 17.54 | 17.70 | 17.50 | 17.64 | 17,557,806 | +0.12(+0.66%) |
Jun 05, 2014 | 17.70 | 17.79 | 17.46 | 17.53 | 24,130,408 | -0.11(-0.62%) |
Jun 04, 2014 | 17.19 | 17.68 | 17.16 | 17.63 | 46,606,132 | +0.51(+2.95%) |
Jun 03, 2014 | 16.63 | 17.16 | 16.61 | 17.13 | 28,860,390 | +0.46(+2.74%) |
Jun 02, 2014 | 16.48 | 16.72 | 16.42 | 16.67 | 14,576,473 | +0.28(+1.69%) |
May 30, 2014 | 16.33 | 16.47 | 16.29 | 16.40 | 13,464,345 | +0.04(+0.22%) |
May 29, 2014 | 16.53 | 16.56 | 16.24 | 16.36 | 15,700,946 | -0.06(-0.37%) |
May 28, 2014 | 16.56 | 16.58 | 16.39 | 16.42 | 16,583,282 | -0.18(-1.07%) |
May 27, 2014 | 16.37 | 16.74 | 16.35 | 16.60 | 20,640,234 | +0.26(+1.58%) |
May 23, 2014 | 16.31 | 16.34 | 16.34 | 16.34 | 10,388,247 | +0.08(+0.48%) |
May 22, 2014 | 16.16 | 16.33 | 16.12 | 16.26 | 6,911,747 | +0.10(+0.59%) |
May 21, 2014 | 16.05 | 16.24 | 16.02 | 16.17 | 11,508,731 | +0.22(+1.37%) |
May 20, 2014 | 16.04 | 16.08 | 15.85 | 15.95 | 14,466,067 | -0.12(-0.76%) |
May 19, 2014 | 15.93 | 16.08 | 15.87 | 16.07 | 12,576,619 | +0.15(+0.97%) |
May 16, 2014 | 16.00 | 16.03 | 15.79 | 15.92 | 23,979,900 | -0.04(-0.24%) |
May 15, 2014 | 16.31 | 16.32 | 15.79 | 15.95 | 35,659,320 | -0.44(-2.67%) |
May 14, 2014 | 16.68 | 16.69 | 16.34 | 16.39 | 21,923,950 | -0.35(-2.12%) |
May 13, 2014 | 16.78 | 16.81 | 16.62 | 16.75 | 14,678,178 | +0.00(+0.00%) |
May 12, 2014 | 16.62 | 16.76 | 16.56 | 16.75 | 18,313,866 | +0.23(+1.40%) |
May 09, 2014 | 16.56 | 16.60 | 16.38 | 16.51 | 17,730,338 | -0.10(-0.58%) |
May 08, 2014 | 16.12 | 16.62 | 16.12 | 16.61 | 34,380,544 | +0.48(+2.99%) |
May 07, 2014 | 16.05 | 16.25 | 15.98 | 16.13 | 19,978,554 | +0.16(+1.03%) |
May 06, 2014 | 16.41 | 16.42 | 15.95 | 15.96 | 24,931,278 | -0.51(-3.09%) |
May 05, 2014 | 16.46 | 16.55 | 16.35 | 16.47 | 9,407,352 | -0.11(-0.69%) |
May 02, 2014 | 16.57 | 16.77 | 16.43 | 16.59 | 21,633,138 | +0.10(+0.62%) |