Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.47 | 18.60 | 18.16 | 18.18 | 2,304,570 | -0.46(-2.47%) |
Jul 30, 2014 | 18.49 | 18.65 | 18.46 | 18.64 | 1,754,030 | +0.19(+1.03%) |
Jul 29, 2014 | 18.46 | 18.66 | 18.35 | 18.45 | 2,214,259 | +0.00(+0.00%) |
Jul 28, 2014 | 18.29 | 18.61 | 18.28 | 18.45 | 2,251,748 | +0.20(+1.10%) |
Jul 25, 2014 | 17.77 | 18.28 | 17.73 | 18.25 | 2,424,714 | +0.24(+1.33%) |
Jul 24, 2014 | 17.73 | 18.05 | 17.65 | 18.01 | 1,550,863 | +0.32(+1.81%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.67 | 17.69 | 1,179,409 | -0.05(-0.28%) |
Jul 22, 2014 | 17.81 | 18.03 | 17.74 | 17.74 | 1,468,917 | -0.04(-0.22%) |
Jul 21, 2014 | 17.63 | 17.80 | 17.60 | 17.78 | 1,410,387 | +0.06(+0.34%) |
Jul 18, 2014 | 17.68 | 17.80 | 17.57 | 17.72 | 1,893,750 | +0.07(+0.40%) |
Jul 17, 2014 | 17.97 | 18.01 | 17.62 | 17.65 | 1,992,421 | -0.42(-2.32%) |
Jul 16, 2014 | 18.15 | 18.28 | 17.97 | 18.07 | 2,782,719 | +0.08(+0.44%) |
Jul 15, 2014 | 18.16 | 18.34 | 17.90 | 17.99 | 2,434,349 | -0.16(-0.88%) |
Jul 14, 2014 | 18.18 | 18.34 | 18.09 | 18.15 | 1,293,947 | +0.10(+0.55%) |
Jul 11, 2014 | 18.17 | 18.27 | 18.03 | 18.05 | 1,826,997 | -0.16(-0.88%) |
Jul 10, 2014 | 18.07 | 18.31 | 17.77 | 18.21 | 1,841,615 | -0.09(-0.49%) |
Jul 09, 2014 | 18.34 | 18.56 | 18.18 | 18.30 | 1,694,970 | -0.03(-0.16%) |
Jul 08, 2014 | 18.76 | 18.76 | 18.27 | 18.33 | 3,651,959 | -0.45(-2.40%) |
Jul 07, 2014 | 18.55 | 18.89 | 18.55 | 18.78 | 2,567,740 | -0.12(-0.63%) |
Jul 03, 2014 | 18.76 | 18.90 | 18.90 | 18.90 | 2,339,300 | +0.11(+0.61%) |
Jul 02, 2014 | 18.37 | 18.79 | 18.30 | 18.79 | 3,954,898 | +0.29(+1.54%) |
Jul 01, 2014 | 18.11 | 18.51 | 17.71 | 18.50 | 8,081,179 | -0.27(-1.44%) |
Jun 30, 2014 | 18.73 | 18.99 | 18.66 | 18.77 | 3,974,863 | +0.11(+0.59%) |
Jun 27, 2014 | 18.74 | 18.88 | 18.66 | 18.66 | 3,224,589 | -0.13(-0.69%) |
Jun 26, 2014 | 19.15 | 19.28 | 18.58 | 18.79 | 5,961,853 | -0.51(-2.64%) |
Jun 25, 2014 | 19.34 | 19.42 | 19.12 | 19.30 | 3,716,174 | -0.08(-0.41%) |
Jun 24, 2014 | 19.50 | 19.58 | 19.24 | 19.38 | 3,794,997 | -0.13(-0.67%) |
Jun 23, 2014 | 19.39 | 19.61 | 19.39 | 19.51 | 3,569,456 | +0.04(+0.21%) |
Jun 20, 2014 | 19.51 | 19.59 | 19.42 | 19.47 | 3,954,430 | -0.05(-0.26%) |
Jun 19, 2014 | 19.38 | 19.59 | 19.30 | 19.52 | 4,103,908 | +0.19(+0.98%) |
Jun 18, 2014 | 19.10 | 19.39 | 18.92 | 19.33 | 4,611,265 | +0.10(+0.52%) |
Jun 17, 2014 | 18.99 | 19.28 | 18.78 | 19.23 | 8,099,802 | +0.47(+2.51%) |
Jun 16, 2014 | 17.01 | 19.04 | 16.89 | 18.76 | 15,997,967 | +1.66(+9.71%) |
Jun 13, 2014 | 17.08 | 17.17 | 16.80 | 17.10 | 2,398,564 | +0.03(+0.18%) |
Jun 12, 2014 | 17.35 | 17.37 | 17.03 | 17.07 | 1,939,356 | -0.26(-1.50%) |
Jun 11, 2014 | 17.23 | 17.35 | 17.10 | 17.33 | 2,540,597 | +0.06(+0.35%) |
Jun 10, 2014 | 17.16 | 17.27 | 17.02 | 17.27 | 1,715,194 | +0.27(+1.59%) |
Jun 06, 2014 | 16.70 | 17.03 | 16.67 | 17.00 | 2,955,084 | +0.35(+2.10%) |
Jun 05, 2014 | 16.43 | 16.78 | 16.37 | 16.65 | 2,762,624 | +0.28(+1.71%) |
Jun 04, 2014 | 16.17 | 16.50 | 16.06 | 16.37 | 2,145,372 | +0.11(+0.68%) |
Jun 03, 2014 | 16.25 | 16.31 | 16.06 | 16.26 | 1,647,147 | -0.03(-0.18%) |
Jun 02, 2014 | 16.18 | 16.35 | 16.00 | 16.29 | 2,285,998 | +0.11(+0.65%) |
May 30, 2014 | 16.36 | 16.38 | 16.09 | 16.18 | 2,121,506 | -0.18(-1.07%) |
May 29, 2014 | 16.20 | 16.43 | 16.16 | 16.36 | 2,473,367 | +0.17(+1.05%) |
May 28, 2014 | 16.01 | 16.23 | 15.96 | 16.19 | 2,653,827 | +0.19(+1.19%) |
May 27, 2014 | 15.82 | 16.05 | 15.82 | 16.00 | 3,140,696 | +0.20(+1.27%) |
May 23, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 3,558,700 | +0.18(+1.15%) |
May 22, 2014 | 15.47 | 15.74 | 15.45 | 15.62 | 1,226,482 | +0.09(+0.58%) |
May 21, 2014 | 15.51 | 15.60 | 15.35 | 15.53 | 1,713,987 | +0.12(+0.78%) |
May 20, 2014 | 15.45 | 15.55 | 15.36 | 15.41 | 2,306,444 | -0.04(-0.26%) |
May 19, 2014 | 15.15 | 15.47 | 15.11 | 15.45 | 2,268,819 | +0.17(+1.11%) |
May 16, 2014 | 15.21 | 15.34 | 15.08 | 15.28 | 2,116,664 | +0.08(+0.53%) |
May 15, 2014 | 15.20 | 15.28 | 15.02 | 15.20 | 3,948,205 | -0.08(-0.52%) |
May 14, 2014 | 15.36 | 15.45 | 15.24 | 15.28 | 2,230,607 | -0.10(-0.65%) |
May 13, 2014 | 15.40 | 15.49 | 15.20 | 15.38 | 3,022,558 | +0.02(+0.13%) |
May 12, 2014 | 15.06 | 15.47 | 15.04 | 15.36 | 3,222,427 | +0.33(+2.20%) |
May 09, 2014 | 15.54 | 15.84 | 14.95 | 15.03 | 11,348,375 | -0.50(-3.22%) |
May 08, 2014 | 15.84 | 16.18 | 15.51 | 15.53 | 6,932,901 | -0.27(-1.71%) |
May 07, 2014 | 16.22 | 16.26 | 15.54 | 15.80 | 5,628,257 | -0.38(-2.35%) |
May 06, 2014 | 16.37 | 16.49 | 16.16 | 16.18 | 3,343,457 | -0.25(-1.52%) |
May 05, 2014 | 16.40 | 16.50 | 16.22 | 16.43 | 2,231,127 | +0.02(+0.12%) |
May 02, 2014 | 16.29 | 16.50 | 16.22 | 16.41 | 1,955,497 | +0.14(+0.86%) |