Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.79 | 18.94 | 18.16 | 18.19 | 12,272,934 | +0.46(+2.57%) |
Sep 29, 2014 | 17.56 | 17.81 | 17.51 | 17.73 | 3,476,411 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.81 | 17.56 | 17.75 | 3,237,442 | +0.01(+0.04%) |
Sep 25, 2014 | 17.89 | 17.97 | 17.66 | 17.74 | 3,730,196 | -0.19(-1.06%) |
Sep 24, 2014 | 17.75 | 17.96 | 17.67 | 17.93 | 5,044,598 | +0.09(+0.51%) |
Sep 23, 2014 | 17.69 | 17.92 | 17.65 | 17.84 | 5,562,022 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.12 | 17.77 | 17.81 | 3,534,934 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.96 | 18.12 | 6,089,237 | -0.29(-1.57%) |
Sep 18, 2014 | 18.57 | 18.63 | 18.32 | 18.41 | 2,787,474 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.84 | 18.48 | 18.58 | 9,670,898 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.06 | 18.38 | 4,607,015 | +0.23(+1.26%) |
Sep 15, 2014 | 18.12 | 18.27 | 18.00 | 18.16 | 5,724,351 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.05 | 18.16 | 5,610,636 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.29 | 17.94 | 18.24 | 4,224,334 | +0.24(+1.31%) |
Sep 10, 2014 | 18.10 | 18.13 | 17.95 | 18.00 | 2,729,736 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.08 | 4,059,151 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.34 | 18.01 | 18.27 | 4,812,541 | +0.26(+1.44%) |
Sep 05, 2014 | 18.02 | 18.07 | 17.91 | 18.01 | 2,534,408 | -0.04(-0.21%) |
Sep 04, 2014 | 17.86 | 18.24 | 17.86 | 18.05 | 4,557,422 | +0.19(+1.06%) |
Sep 03, 2014 | 18.02 | 18.03 | 17.77 | 17.86 | 3,847,572 | -0.08(-0.42%) |
Sep 02, 2014 | 17.93 | 17.96 | 17.81 | 17.94 | 4,474,474 | +0.09(+0.51%) |
Aug 29, 2014 | 17.87 | 17.84 | 17.84 | 17.84 | 2,731,571 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.91 | 17.77 | 17.88 | 3,113,908 | +0.00(+0.00%) |
Aug 27, 2014 | 17.84 | 17.91 | 17.74 | 17.88 | 4,120,714 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.77 | 17.84 | 2,456,164 | -0.05(-0.30%) |
Aug 25, 2014 | 17.94 | 18.00 | 17.82 | 17.89 | 3,665,432 | +0.02(+0.13%) |
Aug 22, 2014 | 17.87 | 17.94 | 17.75 | 17.87 | 2,508,860 | -0.01(-0.04%) |
Aug 21, 2014 | 17.77 | 17.88 | 17.57 | 17.88 | 3,712,855 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.83 | 17.55 | 17.77 | 3,545,014 | +0.14(+0.78%) |
Aug 19, 2014 | 17.56 | 17.74 | 17.55 | 17.63 | 6,191,346 | +0.24(+1.35%) |
Aug 18, 2014 | 17.11 | 17.43 | 17.11 | 17.40 | 3,610,547 | +0.40(+2.33%) |
Aug 15, 2014 | 16.97 | 17.12 | 16.80 | 17.00 | 4,214,723 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.57 | 16.89 | 3,236,434 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.69 | 16.47 | 16.56 | 2,442,573 | +0.02(+0.14%) |
Aug 12, 2014 | 16.63 | 16.66 | 16.44 | 16.54 | 2,343,486 | -0.09(-0.55%) |
Aug 11, 2014 | 16.45 | 16.70 | 16.45 | 16.63 | 3,977,075 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,984,214 | +0.38(+2.37%) |
Aug 07, 2014 | 16.21 | 16.28 | 15.97 | 16.01 | 3,592,151 | -0.11(-0.66%) |
Aug 06, 2014 | 15.94 | 16.18 | 15.90 | 16.12 | 3,558,606 | +0.07(+0.43%) |
Aug 05, 2014 | 16.15 | 16.29 | 15.97 | 16.05 | 4,217,986 | -0.16(-0.99%) |
Aug 04, 2014 | 16.19 | 16.27 | 16.00 | 16.21 | 3,818,423 | +0.08(+0.52%) |
Aug 01, 2014 | 15.86 | 16.34 | 15.78 | 16.13 | 7,280,367 | +0.31(+1.97%) |
Jul 31, 2014 | 16.03 | 16.08 | 15.76 | 15.81 | 7,184,849 | -0.39(-2.39%) |
Jul 30, 2014 | 16.57 | 16.59 | 16.01 | 16.20 | 9,108,117 | -0.30(-1.84%) |
Jul 29, 2014 | 16.72 | 17.14 | 16.28 | 16.51 | 19,619,836 | +1.09(+7.10%) |
Jul 28, 2014 | 15.84 | 15.84 | 15.34 | 15.41 | 9,326,877 | -0.48(-3.01%) |
Jul 25, 2014 | 15.59 | 15.93 | 15.51 | 15.89 | 6,462,866 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.09 | 15.66 | 15.66 | 7,135,100 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.24 | 15.98 | 16.09 | 5,273,681 | +0.02(+0.14%) |
Jul 22, 2014 | 16.05 | 16.20 | 16.01 | 16.07 | 4,518,510 | +0.14(+0.86%) |
Jul 21, 2014 | 15.90 | 16.04 | 15.86 | 15.93 | 3,813,149 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.96 | 15.73 | 15.95 | 7,776,478 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.18 | 15.87 | 15.89 | 4,612,092 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.28 | 16.07 | 16.24 | 5,228,494 | +0.17(+1.09%) |
Jul 15, 2014 | 16.16 | 16.22 | 15.97 | 16.07 | 4,951,437 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.28 | 16.08 | 16.16 | 5,022,142 | +0.04(+0.24%) |
Jul 11, 2014 | 16.08 | 16.17 | 15.89 | 16.13 | 6,491,914 | -0.02(-0.14%) |
Jul 10, 2014 | 15.99 | 16.35 | 15.69 | 16.15 | 10,657,880 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.64 | 16.42 | 16.45 | 6,010,421 | -0.05(-0.28%) |
Jul 08, 2014 | 16.73 | 16.73 | 16.39 | 16.50 | 5,179,648 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.04 | 16.70 | 16.77 | 3,215,402 | -0.27(-1.56%) |
Jul 03, 2014 | 16.93 | 17.04 | 17.04 | 17.04 | 2,381,592 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.03 | 16.79 | 16.85 | 3,465,298 | -0.11(-0.63%) |