Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.20 | 17.32 | 16.90 | 17.01 | 627,331 | -0.38(-2.19%) |
Jul 30, 2014 | 17.60 | 17.67 | 17.33 | 17.39 | 466,864 | -0.08(-0.46%) |
Jul 29, 2014 | 17.12 | 17.50 | 16.91 | 17.47 | 486,165 | +0.37(+2.16%) |
Jul 28, 2014 | 17.23 | 17.32 | 16.80 | 17.10 | 584,285 | -0.13(-0.75%) |
Jul 25, 2014 | 17.25 | 17.35 | 17.01 | 17.23 | 501,601 | -0.26(-1.49%) |
Jul 24, 2014 | 17.65 | 17.81 | 17.40 | 17.49 | 510,896 | -0.06(-0.34%) |
Jul 23, 2014 | 17.88 | 18.05 | 17.51 | 17.55 | 726,266 | -0.28(-1.57%) |
Jul 22, 2014 | 17.85 | 18.10 | 17.68 | 17.83 | 552,024 | +0.10(+0.56%) |
Jul 21, 2014 | 17.94 | 18.17 | 17.60 | 17.73 | 588,431 | -0.34(-1.88%) |
Jul 18, 2014 | 17.48 | 18.24 | 17.38 | 18.07 | 993,010 | +0.57(+3.26%) |
Jul 17, 2014 | 17.06 | 17.74 | 16.98 | 17.50 | 1,277,547 | +0.67(+3.98%) |
Jul 16, 2014 | 17.00 | 17.10 | 16.73 | 16.83 | 686,095 | -0.06(-0.36%) |
Jul 15, 2014 | 17.50 | 17.62 | 16.57 | 16.89 | 1,424,686 | -0.65(-3.71%) |
Jul 14, 2014 | 17.94 | 17.98 | 17.48 | 17.54 | 927,317 | -0.16(-0.90%) |
Jul 11, 2014 | 17.73 | 17.98 | 17.53 | 17.70 | 798,533 | -0.09(-0.51%) |
Jul 10, 2014 | 17.58 | 17.95 | 17.21 | 17.79 | 893,194 | -0.42(-2.31%) |
Jul 09, 2014 | 17.96 | 18.52 | 17.87 | 18.21 | 871,654 | +0.36(+2.04%) |
Jul 08, 2014 | 19.00 | 19.18 | 17.53 | 17.85 | 1,997,099 | -1.12(-5.93%) |
Jul 07, 2014 | 19.74 | 19.94 | 18.93 | 18.97 | 1,385,988 | -0.76(-3.85%) |
Jul 03, 2014 | 19.31 | 19.73 | 19.73 | 19.73 | 1,259,500 | +0.54(+2.81%) |
Jul 02, 2014 | 18.95 | 19.95 | 18.59 | 19.19 | 6,030,399 | -2.87(-13.01%) |
Jul 01, 2014 | 22.10 | 22.36 | 21.54 | 22.06 | 1,935,416 | +0.40(+1.85%) |
Jun 30, 2014 | 21.49 | 22.08 | 21.20 | 21.66 | 1,647,173 | +0.55(+2.61%) |
Jun 27, 2014 | 21.10 | 21.39 | 20.89 | 21.11 | 635,950 | -0.06(-0.28%) |
Jun 26, 2014 | 21.28 | 21.45 | 20.59 | 21.17 | 782,972 | +0.70(+3.42%) |
Jun 25, 2014 | 20.74 | 20.78 | 20.02 | 20.47 | 605,934 | -0.39(-1.87%) |
Jun 24, 2014 | 21.00 | 21.39 | 20.81 | 20.86 | 938,213 | -0.06(-0.29%) |
Jun 23, 2014 | 20.15 | 20.94 | 20.02 | 20.92 | 783,919 | +0.92(+4.60%) |
Jun 20, 2014 | 20.32 | 20.39 | 19.71 | 20.00 | 679,039 | -0.20(-0.99%) |
Jun 19, 2014 | 20.52 | 20.62 | 20.01 | 20.20 | 430,131 | -0.22(-1.08%) |
Jun 18, 2014 | 20.54 | 20.70 | 20.13 | 20.42 | 386,982 | -0.02(-0.12%) |
Jun 17, 2014 | 19.85 | 20.53 | 19.63 | 20.45 | 617,289 | +0.57(+2.89%) |
Jun 16, 2014 | 19.48 | 19.89 | 19.32 | 19.87 | 430,797 | +0.36(+1.85%) |
Jun 13, 2014 | 19.76 | 19.91 | 19.31 | 19.51 | 788,216 | -0.11(-0.56%) |
Jun 12, 2014 | 19.56 | 19.85 | 19.31 | 19.62 | 563,292 | +0.02(+0.10%) |
Jun 11, 2014 | 19.57 | 19.66 | 19.23 | 19.60 | 578,694 | -0.16(-0.81%) |
Jun 10, 2014 | 19.50 | 19.80 | 19.33 | 19.76 | 766,233 | +0.80(+4.22%) |
Jun 06, 2014 | 18.95 | 19.18 | 18.86 | 18.96 | 516,449 | +0.22(+1.17%) |
Jun 05, 2014 | 18.52 | 18.92 | 18.19 | 18.74 | 573,072 | +0.25(+1.35%) |
Jun 04, 2014 | 18.17 | 18.67 | 18.06 | 18.49 | 478,339 | +0.21(+1.15%) |
Jun 03, 2014 | 18.26 | 18.76 | 17.81 | 18.28 | 568,770 | -0.02(-0.11%) |
Jun 02, 2014 | 19.24 | 19.40 | 18.13 | 18.30 | 1,178,020 | -0.80(-4.19%) |
May 30, 2014 | 19.50 | 19.60 | 18.72 | 19.10 | 801,947 | -0.28(-1.44%) |
May 29, 2014 | 19.27 | 19.89 | 19.18 | 19.38 | 856,067 | +0.31(+1.63%) |
May 28, 2014 | 18.99 | 19.14 | 18.65 | 19.07 | 888,521 | +0.11(+0.58%) |
May 27, 2014 | 18.50 | 19.20 | 18.33 | 18.96 | 1,130,891 | +0.73(+4.00%) |
May 23, 2014 | 17.89 | 18.23 | 18.23 | 18.23 | 447,200 | +0.37(+2.07%) |
May 22, 2014 | 17.84 | 17.96 | 17.60 | 17.86 | 402,082 | +0.00(+0.00%) |
May 21, 2014 | 17.46 | 17.91 | 17.30 | 17.86 | 662,001 | +0.49(+2.82%) |
May 20, 2014 | 17.76 | 17.77 | 17.06 | 17.37 | 694,827 | -0.36(-2.03%) |
May 19, 2014 | 17.26 | 17.77 | 17.11 | 17.73 | 665,385 | +0.45(+2.60%) |
May 16, 2014 | 17.46 | 17.70 | 16.91 | 17.28 | 959,239 | -0.14(-0.80%) |
May 15, 2014 | 16.85 | 17.52 | 16.71 | 17.42 | 1,537,465 | +0.81(+4.88%) |
May 14, 2014 | 17.11 | 17.49 | 16.57 | 16.61 | 1,230,345 | +0.41(+2.53%) |
May 13, 2014 | 16.06 | 16.92 | 16.02 | 16.20 | 825,486 | +0.24(+1.50%) |
May 12, 2014 | 15.46 | 16.12 | 15.34 | 15.96 | 860,346 | +0.68(+4.45%) |
May 09, 2014 | 15.23 | 15.41 | 14.74 | 15.28 | 1,341,292 | +0.04(+0.26%) |
May 08, 2014 | 16.10 | 16.37 | 15.17 | 15.24 | 1,305,013 | -0.96(-5.93%) |
May 07, 2014 | 16.95 | 17.11 | 15.86 | 16.20 | 1,119,054 | -0.71(-4.20%) |
May 06, 2014 | 17.48 | 17.58 | 16.84 | 16.91 | 1,023,363 | -0.74(-4.19%) |
May 05, 2014 | 17.70 | 17.84 | 17.30 | 17.65 | 611,610 | -0.31(-1.73%) |
May 02, 2014 | 18.21 | 18.37 | 17.87 | 17.96 | 931,120 | -0.02(-0.11%) |