Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 7,847,349 | +0.00(+0.00%) |
Sep 29, 2014 | 18.19 | 18.32 | 18.18 | 18.24 | 1,458,153 | +0.01(+0.07%) |
Sep 26, 2014 | 18.05 | 18.30 | 18.03 | 18.23 | 1,361,943 | +0.17(+0.94%) |
Sep 25, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 1,597,044 | -0.12(-0.66%) |
Sep 24, 2014 | 18.03 | 18.24 | 18.03 | 18.18 | 1,901,790 | +0.13(+0.72%) |
Sep 23, 2014 | 18.18 | 18.26 | 18.03 | 18.05 | 2,333,535 | -0.19(-1.02%) |
Sep 22, 2014 | 18.15 | 18.28 | 18.15 | 18.23 | 2,527,095 | +0.04(+0.20%) |
Sep 19, 2014 | 18.20 | 18.28 | 18.08 | 18.20 | 4,747,200 | +0.01(+0.07%) |
Sep 18, 2014 | 18.13 | 18.24 | 18.13 | 18.18 | 1,907,487 | +0.12(+0.68%) |
Sep 17, 2014 | 17.97 | 18.15 | 17.97 | 18.06 | 5,355,234 | +0.10(+0.58%) |
Sep 16, 2014 | 17.95 | 18.03 | 17.94 | 17.96 | 10,714,092 | -0.04(-0.22%) |
Sep 15, 2014 | 18.00 | 18.19 | 18.00 | 18.00 | 4,090,353 | +0.00(+0.02%) |
Sep 12, 2014 | 17.95 | 18.03 | 17.92 | 17.99 | 3,654,333 | +0.01(+0.04%) |
Sep 11, 2014 | 18.08 | 18.21 | 17.96 | 17.99 | 13,265,778 | -0.18(-0.97%) |
Sep 10, 2014 | 18.30 | 18.32 | 18.09 | 18.16 | 1,701,834 | -0.13(-0.73%) |
Sep 09, 2014 | 18.35 | 18.36 | 18.27 | 18.30 | 2,684,772 | -0.05(-0.25%) |
Sep 08, 2014 | 18.29 | 18.39 | 18.24 | 18.34 | 2,398,272 | +0.01(+0.05%) |
Sep 05, 2014 | 18.36 | 18.40 | 18.36 | 18.33 | 3,841,698 | -0.04(-0.24%) |
Sep 04, 2014 | 18.50 | 18.55 | 18.36 | 18.38 | 2,466,867 | -0.12(-0.67%) |
Sep 03, 2014 | 18.56 | 18.56 | 18.49 | 18.50 | 1,366,599 | -0.01(-0.05%) |
Sep 02, 2014 | 18.52 | 18.58 | 18.45 | 18.51 | 1,596,840 | -0.02(-0.09%) |
Aug 29, 2014 | 18.47 | 18.53 | 18.53 | 18.53 | 1,171,500 | +0.05(+0.27%) |
Aug 28, 2014 | 18.46 | 18.50 | 18.46 | 18.48 | 884,484 | -0.08(-0.43%) |
Aug 27, 2014 | 18.49 | 18.56 | 18.45 | 18.56 | 1,023,279 | +0.05(+0.27%) |
Aug 26, 2014 | 18.59 | 18.62 | 18.50 | 18.51 | 1,258,278 | -0.03(-0.16%) |
Aug 25, 2014 | 18.56 | 18.59 | 18.45 | 18.54 | 1,086,831 | +0.04(+0.22%) |
Aug 22, 2014 | 18.56 | 18.59 | 18.47 | 18.50 | 1,060,452 | -0.10(-0.54%) |
Aug 21, 2014 | 18.48 | 18.65 | 18.45 | 18.60 | 1,633,827 | +0.12(+0.67%) |
Aug 20, 2014 | 18.39 | 18.60 | 18.38 | 18.47 | 2,282,610 | +0.00(+0.00%) |
Aug 19, 2014 | 18.63 | 18.63 | 18.44 | 18.47 | 1,665,237 | -0.12(-0.66%) |
Aug 18, 2014 | 18.57 | 18.64 | 18.53 | 18.60 | 682,725 | +0.06(+0.32%) |
Aug 15, 2014 | 18.57 | 18.57 | 18.43 | 18.54 | 1,550,649 | +0.01(+0.07%) |
Aug 14, 2014 | 18.38 | 18.58 | 18.38 | 18.52 | 1,194,549 | +0.07(+0.38%) |
Aug 13, 2014 | 18.39 | 18.48 | 18.37 | 18.45 | 1,100,469 | +0.15(+0.82%) |
Aug 12, 2014 | 18.18 | 18.40 | 18.18 | 18.30 | 763,860 | +0.06(+0.31%) |
Aug 11, 2014 | 18.28 | 18.32 | 18.18 | 18.25 | 1,164,708 | +0.05(+0.26%) |
Aug 08, 2014 | 18.11 | 18.24 | 18.03 | 18.20 | 950,127 | +0.15(+0.85%) |
Aug 07, 2014 | 18.09 | 18.18 | 17.99 | 18.05 | 1,064,535 | -0.02(-0.09%) |
Aug 06, 2014 | 17.98 | 18.16 | 17.98 | 18.06 | 1,128,105 | +0.00(+0.00%) |
Aug 05, 2014 | 18.09 | 18.23 | 18.05 | 18.06 | 2,028,930 | -0.04(-0.20%) |
Aug 04, 2014 | 18.19 | 18.36 | 18.01 | 18.10 | 1,741,770 | -0.02(-0.12%) |
Aug 01, 2014 | 18.30 | 18.44 | 17.80 | 18.12 | 2,359,341 | +0.30(+1.71%) |
Jul 31, 2014 | 17.86 | 18.23 | 17.66 | 17.82 | 2,321,838 | -0.17(-0.95%) |
Jul 30, 2014 | 18.21 | 18.24 | 17.96 | 17.99 | 1,570,662 | -0.20(-1.12%) |
Jul 29, 2014 | 18.30 | 18.33 | 18.09 | 18.19 | 1,772,109 | -0.05(-0.27%) |
Jul 28, 2014 | 18.18 | 18.33 | 18.13 | 18.24 | 1,643,778 | +0.00(+0.00%) |
Jul 25, 2014 | 18.39 | 18.43 | 18.20 | 18.24 | 1,357,143 | -0.24(-1.32%) |
Jul 24, 2014 | 18.56 | 18.65 | 18.45 | 18.48 | 1,035,324 | -0.09(-0.50%) |
Jul 23, 2014 | 18.56 | 18.67 | 18.51 | 18.58 | 648,906 | +0.05(+0.29%) |
Jul 22, 2014 | 18.59 | 18.66 | 18.49 | 18.52 | 1,077,471 | -0.12(-0.66%) |
Jul 21, 2014 | 18.68 | 18.71 | 18.59 | 18.65 | 830,115 | -0.11(-0.57%) |
Jul 18, 2014 | 18.63 | 18.75 | 18.51 | 18.75 | 1,449,075 | +0.13(+0.70%) |
Jul 17, 2014 | 19.00 | 19.03 | 18.62 | 18.62 | 1,504,170 | -0.39(-2.07%) |
Jul 16, 2014 | 19.17 | 19.28 | 18.99 | 19.02 | 483,879 | -0.14(-0.71%) |
Jul 15, 2014 | 19.12 | 19.19 | 19.05 | 19.15 | 413,034 | +0.04(+0.23%) |
Jul 14, 2014 | 19.13 | 19.21 | 19.08 | 19.11 | 797,931 | +0.05(+0.26%) |
Jul 11, 2014 | 18.94 | 19.06 | 18.84 | 19.06 | 1,199,253 | +0.07(+0.37%) |
Jul 10, 2014 | 18.91 | 19.03 | 18.79 | 18.99 | 555,165 | -0.10(-0.51%) |
Jul 09, 2014 | 19.14 | 19.16 | 19.04 | 19.09 | 587,175 | -0.04(-0.23%) |
Jul 08, 2014 | 19.15 | 19.18 | 19.05 | 19.13 | 670,602 | -0.06(-0.31%) |
Jul 07, 2014 | 19.17 | 19.21 | 19.06 | 19.19 | 429,006 | -0.02(-0.10%) |
Jul 03, 2014 | 19.20 | 19.21 | 19.21 | 19.21 | 383,400 | +0.07(+0.35%) |
Jul 02, 2014 | 19.35 | 19.41 | 19.12 | 19.14 | 643,623 | -0.19(-0.98%) |