Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.78 | 18.93 | 18.15 | 18.18 | 12,277,633 | +0.46(+2.57%) |
Sep 29, 2014 | 17.55 | 17.81 | 17.50 | 17.72 | 3,477,742 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.80 | 17.55 | 17.74 | 3,238,682 | +0.01(+0.04%) |
Sep 25, 2014 | 17.88 | 17.96 | 17.66 | 17.73 | 3,731,624 | -0.19(-1.06%) |
Sep 24, 2014 | 17.74 | 17.95 | 17.66 | 17.92 | 5,046,529 | +0.09(+0.51%) |
Sep 23, 2014 | 17.68 | 17.91 | 17.65 | 17.83 | 5,564,151 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.11 | 17.76 | 17.81 | 3,536,287 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.95 | 18.11 | 6,091,568 | -0.29(-1.57%) |
Sep 18, 2014 | 18.56 | 18.62 | 18.31 | 18.40 | 2,788,542 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.83 | 18.48 | 18.58 | 9,674,601 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.05 | 18.38 | 4,608,779 | +0.23(+1.26%) |
Sep 15, 2014 | 18.11 | 18.27 | 18.00 | 18.15 | 5,726,543 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.04 | 18.15 | 5,612,784 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.28 | 17.93 | 18.23 | 4,225,952 | +0.24(+1.31%) |
Sep 10, 2014 | 18.09 | 18.12 | 17.94 | 18.00 | 2,730,781 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.07 | 4,060,705 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.33 | 18.01 | 18.26 | 4,814,383 | +0.26(+1.44%) |
Sep 05, 2014 | 18.01 | 18.07 | 17.90 | 18.01 | 2,535,379 | -0.04(-0.21%) |
Sep 04, 2014 | 17.85 | 18.23 | 17.85 | 18.04 | 4,559,167 | +0.19(+1.06%) |
Sep 03, 2014 | 18.01 | 18.02 | 17.76 | 17.85 | 3,849,045 | -0.08(-0.42%) |
Sep 02, 2014 | 17.92 | 17.95 | 17.81 | 17.93 | 4,476,187 | +0.09(+0.51%) |
Aug 29, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 2,732,617 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.90 | 17.76 | 17.87 | 3,115,100 | +0.00(+0.00%) |
Aug 27, 2014 | 17.83 | 17.90 | 17.73 | 17.87 | 4,122,291 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.76 | 17.83 | 2,457,104 | -0.05(-0.30%) |
Aug 25, 2014 | 17.93 | 18.00 | 17.82 | 17.88 | 3,666,835 | +0.02(+0.13%) |
Aug 22, 2014 | 17.86 | 17.93 | 17.75 | 17.86 | 2,509,821 | -0.01(-0.04%) |
Aug 21, 2014 | 17.76 | 17.87 | 17.56 | 17.87 | 3,714,276 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.82 | 17.54 | 17.76 | 3,546,371 | +0.14(+0.78%) |
Aug 19, 2014 | 17.55 | 17.74 | 17.54 | 17.63 | 6,193,716 | +0.24(+1.35%) |
Aug 18, 2014 | 17.10 | 17.42 | 17.10 | 17.39 | 3,611,929 | +0.40(+2.33%) |
Aug 15, 2014 | 16.96 | 17.11 | 16.79 | 16.99 | 4,216,336 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.56 | 16.88 | 3,237,673 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.68 | 16.47 | 16.55 | 2,443,509 | +0.02(+0.14%) |
Aug 12, 2014 | 16.62 | 16.65 | 16.43 | 16.53 | 2,344,384 | -0.09(-0.55%) |
Aug 11, 2014 | 16.44 | 16.70 | 16.44 | 16.62 | 3,978,598 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,985,739 | +0.38(+2.37%) |
Aug 07, 2014 | 16.20 | 16.27 | 15.96 | 16.01 | 3,593,526 | -0.11(-0.66%) |
Aug 06, 2014 | 15.93 | 16.17 | 15.90 | 16.11 | 3,559,969 | +0.07(+0.43%) |
Aug 05, 2014 | 16.14 | 16.28 | 15.96 | 16.04 | 4,219,601 | -0.16(-0.98%) |
Aug 04, 2014 | 16.18 | 16.26 | 15.99 | 16.20 | 3,819,885 | +0.08(+0.52%) |
Aug 01, 2014 | 15.85 | 16.33 | 15.77 | 16.12 | 7,283,154 | +0.31(+1.97%) |
Jul 31, 2014 | 16.02 | 16.07 | 15.76 | 15.81 | 7,187,600 | -0.39(-2.39%) |
Jul 30, 2014 | 16.56 | 16.58 | 16.01 | 16.20 | 9,111,604 | -0.30(-1.84%) |
Jul 29, 2014 | 16.71 | 17.13 | 16.27 | 16.50 | 19,627,346 | +1.09(+7.10%) |
Jul 28, 2014 | 15.83 | 15.83 | 15.34 | 15.41 | 9,330,448 | -0.48(-3.01%) |
Jul 25, 2014 | 15.58 | 15.92 | 15.50 | 15.88 | 6,465,340 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.08 | 15.65 | 15.66 | 7,137,832 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.23 | 15.98 | 16.08 | 5,275,700 | +0.02(+0.14%) |
Jul 22, 2014 | 16.04 | 16.20 | 16.01 | 16.06 | 4,520,240 | +0.14(+0.86%) |
Jul 21, 2014 | 15.89 | 16.04 | 15.85 | 15.92 | 3,814,609 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.95 | 15.73 | 15.95 | 7,779,455 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.17 | 15.86 | 15.88 | 4,613,857 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.27 | 16.06 | 16.23 | 5,230,495 | +0.17(+1.09%) |
Jul 15, 2014 | 16.15 | 16.21 | 15.96 | 16.06 | 4,953,333 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.27 | 16.07 | 16.16 | 5,024,064 | +0.04(+0.24%) |
Jul 11, 2014 | 16.07 | 16.17 | 15.88 | 16.12 | 6,494,399 | -0.02(-0.14%) |
Jul 10, 2014 | 15.98 | 16.35 | 15.69 | 16.14 | 10,661,961 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.63 | 16.42 | 16.45 | 6,012,722 | -0.05(-0.28%) |
Jul 08, 2014 | 16.72 | 16.72 | 16.38 | 16.49 | 5,181,631 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.03 | 16.69 | 16.77 | 3,216,633 | -0.27(-1.56%) |
Jul 03, 2014 | 16.92 | 17.03 | 17.03 | 17.03 | 2,382,504 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.02 | 16.78 | 16.84 | 3,466,625 | -0.11(-0.63%) |