Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.80 | 16.95 | 16.54 | 16.64 | 5,620,028 | -0.29(-1.71%) |
Jul 30, 2014 | 16.51 | 17.15 | 16.43 | 16.93 | 7,728,699 | +0.73(+4.48%) |
Jul 29, 2014 | 16.60 | 16.70 | 16.20 | 16.20 | 5,274,523 | -0.34(-2.08%) |
Jul 28, 2014 | 16.83 | 16.91 | 16.50 | 16.55 | 2,994,424 | -0.04(-0.22%) |
Jul 25, 2014 | 16.57 | 16.72 | 16.50 | 16.59 | 1,876,297 | -0.09(-0.52%) |
Jul 24, 2014 | 16.75 | 16.75 | 16.48 | 16.67 | 3,166,477 | -0.04(-0.26%) |
Jul 23, 2014 | 16.91 | 16.92 | 16.70 | 16.72 | 1,849,751 | -0.17(-1.02%) |
Jul 22, 2014 | 16.84 | 16.94 | 16.74 | 16.89 | 1,801,644 | +0.14(+0.84%) |
Jul 21, 2014 | 16.77 | 16.84 | 16.61 | 16.75 | 2,090,460 | -0.06(-0.37%) |
Jul 18, 2014 | 16.75 | 16.90 | 16.67 | 16.81 | 2,926,682 | +0.11(+0.66%) |
Jul 17, 2014 | 17.20 | 17.23 | 16.68 | 16.70 | 3,781,616 | -0.60(-3.48%) |
Jul 16, 2014 | 17.37 | 17.43 | 17.27 | 17.30 | 2,504,565 | -0.03(-0.18%) |
Jul 15, 2014 | 17.31 | 17.45 | 17.20 | 17.33 | 2,782,862 | +0.03(+0.18%) |
Jul 14, 2014 | 17.05 | 17.37 | 17.03 | 17.30 | 3,301,953 | +0.36(+2.11%) |
Jul 11, 2014 | 16.87 | 16.99 | 16.84 | 16.94 | 1,492,297 | +0.05(+0.29%) |
Jul 10, 2014 | 16.62 | 17.07 | 16.48 | 16.89 | 3,015,124 | +0.19(+1.14%) |
Jul 09, 2014 | 16.70 | 16.84 | 16.64 | 16.70 | 2,336,821 | +0.02(+0.11%) |
Jul 08, 2014 | 16.84 | 16.86 | 16.42 | 16.68 | 3,735,924 | -0.20(-1.17%) |
Jul 07, 2014 | 17.12 | 17.15 | 16.83 | 16.88 | 1,920,495 | -0.30(-1.72%) |
Jul 03, 2014 | 17.13 | 17.18 | 17.18 | 17.18 | 1,407,852 | +0.08(+0.47%) |
Jul 02, 2014 | 16.91 | 17.12 | 16.90 | 17.10 | 1,455,092 | +0.11(+0.65%) |
Jul 01, 2014 | 16.73 | 17.23 | 16.64 | 16.99 | 2,687,092 | +0.00(+0.00%) |
Jun 30, 2014 | 17.16 | 17.20 | 16.94 | 16.99 | 2,525,247 | -0.22(-1.25%) |
Jun 27, 2014 | 16.96 | 17.23 | 16.95 | 17.20 | 2,433,148 | +0.18(+1.08%) |
Jun 26, 2014 | 17.04 | 17.05 | 16.81 | 17.02 | 1,265,393 | -0.06(-0.32%) |
Jun 25, 2014 | 16.67 | 17.14 | 16.61 | 17.07 | 1,626,254 | +0.34(+2.06%) |
Jun 24, 2014 | 16.76 | 16.99 | 16.73 | 16.73 | 2,394,739 | -0.06(-0.33%) |
Jun 23, 2014 | 16.97 | 16.97 | 16.70 | 16.78 | 3,429,830 | -0.18(-1.05%) |
Jun 20, 2014 | 17.06 | 17.08 | 16.92 | 16.96 | 3,108,789 | -0.10(-0.61%) |
Jun 19, 2014 | 17.12 | 17.15 | 16.92 | 17.07 | 1,618,288 | -0.07(-0.39%) |
Jun 18, 2014 | 17.06 | 17.18 | 16.92 | 17.13 | 1,521,366 | +0.07(+0.40%) |
Jun 17, 2014 | 16.80 | 17.21 | 16.80 | 17.07 | 2,176,074 | +0.25(+1.46%) |
Jun 16, 2014 | 16.86 | 16.99 | 16.80 | 16.82 | 2,050,665 | -0.07(-0.44%) |
Jun 13, 2014 | 16.75 | 16.97 | 16.72 | 16.89 | 1,778,815 | +0.19(+1.14%) |
Jun 12, 2014 | 16.95 | 17.01 | 16.61 | 16.70 | 1,936,263 | -0.27(-1.59%) |
Jun 11, 2014 | 17.02 | 17.08 | 16.85 | 16.97 | 1,671,862 | -0.12(-0.68%) |
Jun 10, 2014 | 17.28 | 17.32 | 16.83 | 17.09 | 3,197,297 | -0.13(-0.75%) |
Jun 06, 2014 | 17.12 | 17.22 | 17.12 | 17.22 | 1,762,880 | +0.10(+0.57%) |
Jun 05, 2014 | 17.06 | 17.17 | 16.91 | 17.12 | 1,558,345 | +0.08(+0.47%) |
Jun 04, 2014 | 16.98 | 17.11 | 16.92 | 17.04 | 2,391,135 | +0.03(+0.18%) |
Jun 03, 2014 | 17.15 | 17.21 | 16.93 | 17.01 | 1,920,558 | -0.20(-1.18%) |
Jun 02, 2014 | 16.99 | 17.25 | 16.89 | 17.21 | 3,391,055 | +0.22(+1.30%) |
May 30, 2014 | 16.99 | 17.03 | 16.86 | 16.99 | 2,590,854 | +0.01(+0.07%) |
May 29, 2014 | 16.96 | 16.98 | 16.86 | 16.98 | 2,222,816 | +0.04(+0.25%) |
May 28, 2014 | 16.88 | 17.07 | 16.82 | 16.94 | 2,466,021 | +0.11(+0.65%) |
May 27, 2014 | 16.56 | 16.88 | 16.53 | 16.83 | 3,584,210 | +0.29(+1.74%) |
May 23, 2014 | 16.23 | 16.54 | 16.54 | 16.54 | 2,138,691 | +0.27(+1.69%) |
May 22, 2014 | 16.23 | 16.31 | 16.14 | 16.27 | 922,553 | +0.04(+0.26%) |
May 21, 2014 | 16.16 | 16.28 | 16.12 | 16.22 | 2,441,220 | +0.09(+0.57%) |
May 20, 2014 | 16.39 | 16.39 | 16.05 | 16.13 | 2,911,837 | -0.24(-1.46%) |
May 19, 2014 | 16.06 | 16.46 | 15.97 | 16.37 | 4,112,342 | +0.49(+3.08%) |
May 16, 2014 | 15.81 | 15.99 | 15.75 | 15.88 | 5,361,303 | +0.09(+0.58%) |
May 15, 2014 | 15.87 | 15.87 | 15.44 | 15.79 | 4,191,644 | -0.11(-0.69%) |
May 14, 2014 | 16.00 | 16.12 | 15.86 | 15.90 | 2,167,416 | -0.16(-0.99%) |
May 13, 2014 | 16.00 | 16.11 | 15.82 | 16.06 | 3,637,678 | +0.05(+0.31%) |
May 12, 2014 | 15.89 | 16.18 | 15.87 | 16.01 | 1,926,106 | +0.16(+1.04%) |
May 09, 2014 | 16.05 | 16.05 | 15.67 | 15.84 | 3,002,658 | -0.15(-0.95%) |
May 08, 2014 | 15.84 | 16.30 | 15.80 | 16.00 | 4,147,753 | +0.10(+0.61%) |
May 07, 2014 | 16.02 | 16.09 | 15.81 | 15.90 | 5,361,881 | -0.10(-0.61%) |
May 06, 2014 | 16.16 | 16.22 | 15.89 | 16.00 | 4,827,254 | -0.23(-1.43%) |
May 05, 2014 | 16.01 | 16.41 | 15.87 | 16.23 | 3,599,708 | +0.10(+0.61%) |
May 02, 2014 | 16.23 | 16.34 | 16.06 | 16.13 | 3,122,727 | -0.09(-0.53%) |