Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.94 | 17.05 | 16.73 | 16.83 | 2,523,087 | -0.22(-1.29%) |
Jul 30, 2014 | 16.89 | 17.07 | 16.64 | 17.05 | 4,514,470 | +0.23(+1.37%) |
Jul 29, 2014 | 16.92 | 17.11 | 16.82 | 16.82 | 3,519,541 | -0.11(-0.65%) |
Jul 28, 2014 | 16.84 | 16.96 | 16.71 | 16.93 | 2,382,262 | +0.05(+0.30%) |
Jul 25, 2014 | 17.23 | 17.27 | 16.84 | 16.88 | 2,278,293 | -0.19(-1.11%) |
Jul 24, 2014 | 17.27 | 17.27 | 16.93 | 17.07 | 2,976,509 | +0.14(+0.83%) |
Jul 23, 2014 | 16.97 | 17.02 | 16.80 | 16.93 | 2,751,760 | -0.10(-0.59%) |
Jul 22, 2014 | 16.26 | 17.32 | 16.25 | 17.03 | 11,177,819 | -0.47(-2.69%) |
Jul 21, 2014 | 17.14 | 17.58 | 17.11 | 17.50 | 4,708,399 | +0.26(+1.51%) |
Jul 18, 2014 | 17.34 | 17.51 | 17.23 | 17.24 | 4,714,814 | -0.06(-0.35%) |
Jul 17, 2014 | 17.41 | 17.50 | 17.29 | 17.30 | 3,770,306 | -0.18(-1.00%) |
Jul 16, 2014 | 17.41 | 17.66 | 17.23 | 17.48 | 3,769,053 | +0.12(+0.66%) |
Jul 15, 2014 | 17.28 | 17.47 | 17.21 | 17.36 | 2,879,680 | +0.06(+0.35%) |
Jul 14, 2014 | 17.19 | 17.31 | 17.12 | 17.30 | 2,406,902 | +0.23(+1.35%) |
Jul 11, 2014 | 17.05 | 17.14 | 16.90 | 17.07 | 1,950,217 | -0.01(-0.06%) |
Jul 10, 2014 | 16.96 | 17.24 | 16.82 | 17.08 | 2,777,588 | -0.03(-0.18%) |
Jul 09, 2014 | 17.28 | 17.35 | 17.03 | 17.11 | 2,300,223 | -0.11(-0.64%) |
Jul 08, 2014 | 17.49 | 17.49 | 16.84 | 17.22 | 4,453,007 | -0.26(-1.49%) |
Jul 07, 2014 | 17.51 | 17.66 | 17.45 | 17.48 | 1,704,764 | -0.08(-0.46%) |
Jul 03, 2014 | 17.52 | 17.56 | 17.56 | 17.56 | 1,067,200 | +0.13(+0.75%) |
Jul 02, 2014 | 17.50 | 17.60 | 17.38 | 17.43 | 1,593,673 | -0.13(-0.74%) |
Jul 01, 2014 | 17.55 | 17.63 | 17.45 | 17.56 | 2,747,478 | +0.07(+0.40%) |
Jun 30, 2014 | 17.31 | 17.50 | 17.30 | 17.49 | 2,392,109 | +0.15(+0.87%) |
Jun 27, 2014 | 17.36 | 17.55 | 17.28 | 17.34 | 2,374,474 | -0.05(-0.29%) |
Jun 26, 2014 | 17.37 | 17.42 | 17.31 | 17.39 | 2,234,655 | -0.02(-0.11%) |
Jun 25, 2014 | 17.06 | 17.43 | 16.91 | 17.41 | 4,629,548 | +0.28(+1.63%) |
Jun 24, 2014 | 17.37 | 17.44 | 17.09 | 17.13 | 3,671,172 | -0.25(-1.44%) |
Jun 23, 2014 | 17.08 | 17.43 | 17.05 | 17.38 | 3,260,034 | +0.26(+1.52%) |
Jun 20, 2014 | 16.97 | 17.17 | 16.84 | 17.12 | 6,000,205 | +0.23(+1.36%) |
Jun 19, 2014 | 16.88 | 16.99 | 16.78 | 16.89 | 2,033,347 | -0.01(-0.06%) |
Jun 18, 2014 | 17.00 | 17.08 | 16.75 | 16.90 | 3,017,125 | -0.03(-0.18%) |
Jun 17, 2014 | 16.78 | 17.00 | 16.63 | 16.93 | 4,341,995 | +0.12(+0.71%) |
Jun 16, 2014 | 16.83 | 16.95 | 16.75 | 16.81 | 3,316,679 | -0.07(-0.41%) |
Jun 13, 2014 | 16.81 | 16.96 | 16.81 | 16.88 | 2,667,131 | +0.15(+0.90%) |
Jun 12, 2014 | 16.99 | 17.07 | 16.68 | 16.73 | 2,988,222 | -0.31(-1.82%) |
Jun 11, 2014 | 17.02 | 17.09 | 16.97 | 17.04 | 1,753,676 | -0.01(-0.06%) |
Jun 10, 2014 | 17.00 | 17.14 | 16.97 | 17.05 | 1,645,791 | -0.01(-0.06%) |
Jun 06, 2014 | 16.61 | 17.15 | 16.56 | 17.06 | 5,295,878 | +0.49(+2.96%) |
Jun 05, 2014 | 16.53 | 16.62 | 16.43 | 16.57 | 5,941,664 | +0.07(+0.42%) |
Jun 04, 2014 | 16.43 | 16.69 | 16.36 | 16.50 | 2,707,384 | +0.06(+0.36%) |
Jun 03, 2014 | 16.56 | 16.63 | 16.35 | 16.44 | 3,820,111 | -0.13(-0.78%) |
Jun 02, 2014 | 16.71 | 16.74 | 16.41 | 16.57 | 4,870,230 | -0.12(-0.72%) |
May 30, 2014 | 16.82 | 16.88 | 16.58 | 16.69 | 2,716,679 | -0.11(-0.65%) |
May 29, 2014 | 16.94 | 16.99 | 16.77 | 16.80 | 2,203,894 | -0.07(-0.41%) |
May 28, 2014 | 16.90 | 16.97 | 16.74 | 16.87 | 2,864,054 | -0.05(-0.30%) |
May 27, 2014 | 16.89 | 17.17 | 16.75 | 16.92 | 4,325,842 | -0.02(-0.12%) |
May 23, 2014 | 16.72 | 16.94 | 16.94 | 16.94 | 2,717,900 | +0.11(+0.65%) |
May 22, 2014 | 16.54 | 16.83 | 16.51 | 16.83 | 2,055,826 | +0.29(+1.75%) |
May 21, 2014 | 16.30 | 16.62 | 16.30 | 16.54 | 4,402,897 | +0.25(+1.53%) |
May 20, 2014 | 15.87 | 16.49 | 15.69 | 16.29 | 10,860,862 | +0.43(+2.71%) |
May 19, 2014 | 15.60 | 15.96 | 15.55 | 15.86 | 2,083,820 | +0.16(+1.02%) |
May 16, 2014 | 15.61 | 15.71 | 15.48 | 15.70 | 2,149,871 | +0.15(+0.96%) |
May 15, 2014 | 15.41 | 15.66 | 15.37 | 15.55 | 3,248,991 | -0.01(-0.06%) |
May 14, 2014 | 15.69 | 15.72 | 15.49 | 15.56 | 2,425,423 | -0.18(-1.14%) |
May 13, 2014 | 15.77 | 15.84 | 15.69 | 15.74 | 2,183,557 | -0.03(-0.19%) |
May 12, 2014 | 15.51 | 15.80 | 15.44 | 15.77 | 1,543,496 | +0.29(+1.87%) |
May 09, 2014 | 15.53 | 15.64 | 15.33 | 15.48 | 1,835,985 | -0.05(-0.32%) |
May 08, 2014 | 15.65 | 15.91 | 15.52 | 15.53 | 4,413,382 | -0.11(-0.70%) |
May 07, 2014 | 15.54 | 15.65 | 15.46 | 15.64 | 3,504,383 | +0.05(+0.32%) |
May 06, 2014 | 15.54 | 15.64 | 15.48 | 15.59 | 3,615,757 | +0.01(+0.06%) |
May 05, 2014 | 15.43 | 15.66 | 15.40 | 15.58 | 2,875,789 | +0.03(+0.19%) |
May 02, 2014 | 15.50 | 15.70 | 15.44 | 15.55 | 2,607,430 | +0.04(+0.26%) |