Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.85 | 16.99 | 16.59 | 16.69 | 5,605,133 | -0.29(-1.71%) |
Jul 30, 2014 | 16.55 | 17.20 | 16.48 | 16.98 | 7,708,216 | +0.73(+4.48%) |
Jul 29, 2014 | 16.64 | 16.75 | 16.24 | 16.25 | 5,260,545 | -0.35(-2.08%) |
Jul 28, 2014 | 16.87 | 16.95 | 16.54 | 16.59 | 2,986,488 | -0.04(-0.22%) |
Jul 25, 2014 | 16.61 | 16.77 | 16.54 | 16.63 | 1,871,324 | -0.09(-0.52%) |
Jul 24, 2014 | 16.79 | 16.79 | 16.52 | 16.72 | 3,158,085 | -0.04(-0.26%) |
Jul 23, 2014 | 16.96 | 16.97 | 16.75 | 16.76 | 1,844,849 | -0.17(-1.02%) |
Jul 22, 2014 | 16.89 | 16.98 | 16.78 | 16.93 | 1,796,869 | +0.14(+0.84%) |
Jul 21, 2014 | 16.82 | 16.89 | 16.65 | 16.79 | 2,084,920 | -0.06(-0.37%) |
Jul 18, 2014 | 16.80 | 16.94 | 16.72 | 16.85 | 2,918,925 | +0.11(+0.66%) |
Jul 17, 2014 | 17.25 | 17.27 | 16.72 | 16.74 | 3,771,594 | -0.60(-3.48%) |
Jul 16, 2014 | 17.41 | 17.48 | 17.32 | 17.35 | 2,497,927 | -0.03(-0.18%) |
Jul 15, 2014 | 17.36 | 17.49 | 17.25 | 17.38 | 2,775,487 | +0.03(+0.18%) |
Jul 14, 2014 | 17.10 | 17.41 | 17.07 | 17.35 | 3,293,202 | +0.36(+2.11%) |
Jul 11, 2014 | 16.91 | 17.03 | 16.88 | 16.99 | 1,488,342 | +0.05(+0.29%) |
Jul 10, 2014 | 16.67 | 17.12 | 16.52 | 16.94 | 3,007,133 | +0.19(+1.14%) |
Jul 09, 2014 | 16.75 | 16.88 | 16.68 | 16.75 | 2,330,628 | +0.02(+0.11%) |
Jul 08, 2014 | 16.88 | 16.91 | 16.46 | 16.73 | 3,726,022 | -0.20(-1.17%) |
Jul 07, 2014 | 17.17 | 17.19 | 16.88 | 16.93 | 1,915,405 | -0.30(-1.72%) |
Jul 03, 2014 | 17.18 | 17.22 | 17.22 | 17.22 | 1,404,121 | +0.08(+0.47%) |
Jul 02, 2014 | 16.96 | 17.17 | 16.94 | 17.14 | 1,451,236 | +0.11(+0.65%) |
Jul 01, 2014 | 16.77 | 17.28 | 16.68 | 17.03 | 2,679,970 | +0.00(+0.00%) |
Jun 30, 2014 | 17.20 | 17.25 | 16.98 | 17.03 | 2,518,555 | -0.22(-1.25%) |
Jun 27, 2014 | 17.01 | 17.27 | 16.99 | 17.25 | 2,426,700 | +0.19(+1.08%) |
Jun 26, 2014 | 17.09 | 17.10 | 16.86 | 17.06 | 1,262,040 | -0.06(-0.32%) |
Jun 25, 2014 | 16.72 | 17.18 | 16.65 | 17.12 | 1,621,944 | +0.35(+2.06%) |
Jun 24, 2014 | 16.81 | 17.03 | 16.77 | 16.77 | 2,388,392 | -0.06(-0.33%) |
Jun 23, 2014 | 17.01 | 17.02 | 16.75 | 16.83 | 3,420,740 | -0.18(-1.05%) |
Jun 20, 2014 | 17.10 | 17.12 | 16.96 | 17.01 | 3,100,550 | -0.10(-0.61%) |
Jun 19, 2014 | 17.17 | 17.20 | 16.96 | 17.11 | 1,613,999 | -0.07(-0.40%) |
Jun 18, 2014 | 17.10 | 17.23 | 16.97 | 17.18 | 1,517,334 | +0.07(+0.40%) |
Jun 17, 2014 | 16.85 | 17.26 | 16.84 | 17.11 | 2,170,307 | +0.25(+1.46%) |
Jun 16, 2014 | 16.90 | 17.03 | 16.85 | 16.86 | 2,045,230 | -0.07(-0.44%) |
Jun 13, 2014 | 16.80 | 17.01 | 16.76 | 16.94 | 1,774,101 | +0.19(+1.14%) |
Jun 12, 2014 | 17.00 | 17.06 | 16.65 | 16.75 | 1,931,131 | -0.27(-1.59%) |
Jun 11, 2014 | 17.06 | 17.13 | 16.90 | 17.02 | 1,667,431 | -0.12(-0.68%) |
Jun 10, 2014 | 17.33 | 17.36 | 16.87 | 17.14 | 3,188,824 | -0.13(-0.75%) |
Jun 06, 2014 | 17.17 | 17.27 | 17.17 | 17.27 | 1,758,208 | +0.10(+0.57%) |
Jun 05, 2014 | 17.10 | 17.22 | 16.96 | 17.17 | 1,554,215 | +0.08(+0.47%) |
Jun 04, 2014 | 17.02 | 17.16 | 16.97 | 17.09 | 2,384,798 | +0.03(+0.18%) |
Jun 03, 2014 | 17.19 | 17.25 | 16.98 | 17.06 | 1,915,468 | -0.20(-1.18%) |
Jun 02, 2014 | 17.04 | 17.30 | 16.94 | 17.26 | 3,382,068 | +0.22(+1.30%) |
May 30, 2014 | 17.03 | 17.08 | 16.90 | 17.04 | 2,583,988 | +0.01(+0.07%) |
May 29, 2014 | 17.01 | 17.02 | 16.90 | 17.02 | 2,216,925 | +0.04(+0.25%) |
May 28, 2014 | 16.92 | 17.11 | 16.86 | 16.98 | 2,459,485 | +0.11(+0.65%) |
May 27, 2014 | 16.61 | 16.92 | 16.58 | 16.87 | 3,574,710 | +0.29(+1.74%) |
May 23, 2014 | 16.27 | 16.58 | 16.58 | 16.58 | 2,133,023 | +0.28(+1.69%) |
May 22, 2014 | 16.27 | 16.36 | 16.18 | 16.31 | 920,108 | +0.04(+0.26%) |
May 21, 2014 | 16.20 | 16.33 | 16.16 | 16.27 | 2,434,750 | +0.09(+0.57%) |
May 20, 2014 | 16.43 | 16.43 | 16.09 | 16.17 | 2,904,120 | -0.24(-1.46%) |
May 19, 2014 | 16.10 | 16.50 | 16.01 | 16.41 | 4,101,443 | +0.49(+3.08%) |
May 16, 2014 | 15.85 | 16.03 | 15.79 | 15.92 | 5,347,094 | +0.09(+0.58%) |
May 15, 2014 | 15.92 | 15.92 | 15.48 | 15.83 | 4,180,534 | -0.11(-0.69%) |
May 14, 2014 | 16.05 | 16.16 | 15.90 | 15.94 | 2,161,672 | -0.16(-0.99%) |
May 13, 2014 | 16.05 | 16.15 | 15.86 | 16.10 | 3,628,037 | +0.05(+0.30%) |
May 12, 2014 | 15.93 | 16.22 | 15.91 | 16.05 | 1,921,001 | +0.17(+1.04%) |
May 09, 2014 | 16.09 | 16.09 | 15.71 | 15.89 | 2,994,700 | -0.15(-0.95%) |
May 08, 2014 | 15.89 | 16.35 | 15.84 | 16.04 | 4,136,760 | +0.10(+0.61%) |
May 07, 2014 | 16.06 | 16.14 | 15.86 | 15.94 | 5,347,670 | -0.10(-0.61%) |
May 06, 2014 | 16.20 | 16.27 | 15.93 | 16.04 | 4,814,460 | -0.23(-1.43%) |
May 05, 2014 | 16.05 | 16.45 | 15.91 | 16.27 | 3,590,167 | +0.10(+0.61%) |
May 02, 2014 | 16.28 | 16.39 | 16.11 | 16.17 | 3,114,451 | -0.09(-0.53%) |