Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.01 | 19.15 | 18.88 | 18.91 | 1,170,513 | -0.06(-0.30%) |
Sep 29, 2014 | 18.86 | 19.01 | 18.76 | 18.97 | 673,093 | +0.05(+0.26%) |
Sep 26, 2014 | 19.01 | 19.02 | 18.80 | 18.92 | 707,474 | -0.06(-0.30%) |
Sep 25, 2014 | 18.95 | 19.01 | 18.76 | 18.98 | 1,054,122 | -0.04(-0.19%) |
Sep 24, 2014 | 18.89 | 19.16 | 18.76 | 19.01 | 1,255,821 | +0.14(+0.76%) |
Sep 23, 2014 | 18.89 | 18.96 | 18.74 | 18.87 | 1,308,565 | -0.05(-0.26%) |
Sep 22, 2014 | 18.57 | 19.06 | 18.41 | 18.92 | 2,342,771 | +0.41(+2.19%) |
Sep 19, 2014 | 18.38 | 18.52 | 18.27 | 18.51 | 1,893,010 | +0.16(+0.89%) |
Sep 18, 2014 | 18.09 | 18.36 | 18.06 | 18.35 | 1,155,351 | +0.25(+1.38%) |
Sep 17, 2014 | 18.07 | 18.23 | 18.03 | 18.10 | 827,734 | +0.07(+0.39%) |
Sep 16, 2014 | 17.76 | 18.07 | 17.75 | 18.03 | 1,184,384 | +0.27(+1.52%) |
Sep 15, 2014 | 17.87 | 17.99 | 17.74 | 17.76 | 1,183,289 | -0.07(-0.40%) |
Sep 12, 2014 | 18.06 | 18.09 | 17.79 | 17.83 | 712,871 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.12 | 17.94 | 18.10 | 1,006,446 | +0.18(+0.99%) |
Sep 10, 2014 | 18.11 | 18.11 | 17.76 | 17.92 | 1,400,350 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.24 | 18.02 | 18.08 | 984,759 | -0.21(-1.13%) |
Sep 08, 2014 | 18.29 | 18.34 | 18.19 | 18.29 | 1,049,730 | -0.06(-0.31%) |
Sep 05, 2014 | 18.11 | 18.38 | 18.04 | 18.34 | 1,107,754 | +0.31(+1.74%) |
Sep 04, 2014 | 18.01 | 18.07 | 17.98 | 18.03 | 907,404 | -0.01(-0.08%) |
Sep 03, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 1,057,022 | -0.08(-0.43%) |
Sep 02, 2014 | 18.17 | 18.26 | 17.88 | 18.12 | 1,900,196 | +0.04(+0.20%) |
Aug 29, 2014 | 18.06 | 18.09 | 18.09 | 18.09 | 908,392 | +0.01(+0.08%) |
Aug 28, 2014 | 17.92 | 18.09 | 17.83 | 18.07 | 1,644,347 | +0.14(+0.79%) |
Aug 27, 2014 | 17.60 | 17.94 | 17.57 | 17.93 | 1,933,381 | +0.49(+2.82%) |
Aug 26, 2014 | 17.48 | 17.62 | 17.40 | 17.44 | 577,566 | -0.06(-0.33%) |
Aug 25, 2014 | 17.46 | 17.55 | 17.37 | 17.50 | 1,003,310 | +0.04(+0.24%) |
Aug 22, 2014 | 17.42 | 17.47 | 17.26 | 17.45 | 1,222,383 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.45 | 17.27 | 17.41 | 975,343 | +0.08(+0.45%) |
Aug 20, 2014 | 17.24 | 17.34 | 17.13 | 17.33 | 881,908 | +0.11(+0.66%) |
Aug 19, 2014 | 17.09 | 17.26 | 17.08 | 17.22 | 1,265,087 | +0.14(+0.82%) |
Aug 18, 2014 | 16.99 | 17.14 | 16.90 | 17.08 | 1,106,149 | +0.17(+1.00%) |
Aug 15, 2014 | 16.96 | 17.05 | 16.84 | 16.91 | 936,521 | +0.03(+0.17%) |
Aug 14, 2014 | 16.86 | 16.98 | 16.77 | 16.88 | 1,097,763 | +0.11(+0.63%) |
Aug 13, 2014 | 16.89 | 16.91 | 16.71 | 16.77 | 913,222 | -0.11(-0.62%) |
Aug 12, 2014 | 16.88 | 16.89 | 16.79 | 16.88 | 891,768 | +0.00(+0.00%) |
Aug 11, 2014 | 16.74 | 16.96 | 16.69 | 16.88 | 1,161,636 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.67 | 16.49 | 16.62 | 863,947 | +0.06(+0.34%) |
Aug 07, 2014 | 16.52 | 16.66 | 16.38 | 16.56 | 1,019,421 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.30 | 16.46 | 1,354,869 | -0.06(-0.38%) |
Aug 05, 2014 | 16.40 | 16.62 | 16.33 | 16.52 | 1,658,115 | +0.15(+0.90%) |
Aug 04, 2014 | 16.56 | 16.61 | 15.97 | 16.37 | 2,866,527 | -0.16(-0.98%) |
Aug 01, 2014 | 16.65 | 16.73 | 16.40 | 16.54 | 1,473,604 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.79 | 16.49 | 16.61 | 1,674,298 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.08 | 16.77 | 16.79 | 1,279,795 | -0.22(-1.28%) |
Jul 29, 2014 | 17.16 | 17.17 | 17.01 | 17.01 | 790,687 | -0.12(-0.70%) |
Jul 28, 2014 | 17.05 | 17.13 | 16.88 | 17.13 | 1,757,195 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.02 | 1,356,147 | -0.32(-1.83%) |
Jul 24, 2014 | 17.17 | 17.34 | 17.12 | 17.34 | 1,002,986 | +0.20(+1.15%) |
Jul 23, 2014 | 17.25 | 17.28 | 17.09 | 17.14 | 1,070,514 | -0.14(-0.81%) |
Jul 22, 2014 | 17.23 | 17.37 | 17.22 | 17.28 | 941,623 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.20 | 17.02 | 17.18 | 765,875 | +0.07(+0.41%) |
Jul 18, 2014 | 17.06 | 17.11 | 16.99 | 17.11 | 1,025,773 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.30 | 17.00 | 17.01 | 1,192,872 | -0.31(-1.79%) |
Jul 16, 2014 | 17.34 | 17.34 | 17.11 | 17.32 | 1,411,102 | +0.01(+0.04%) |
Jul 15, 2014 | 17.11 | 17.32 | 17.11 | 17.31 | 950,815 | +0.21(+1.23%) |
Jul 14, 2014 | 17.40 | 17.41 | 17.09 | 17.10 | 1,374,788 | -0.22(-1.26%) |
Jul 11, 2014 | 17.49 | 17.60 | 17.30 | 17.32 | 627,577 | -0.14(-0.81%) |
Jul 10, 2014 | 17.36 | 17.58 | 17.36 | 17.46 | 899,843 | +0.07(+0.40%) |
Jul 09, 2014 | 17.51 | 17.53 | 17.32 | 17.39 | 687,167 | -0.12(-0.68%) |
Jul 08, 2014 | 17.45 | 17.57 | 17.37 | 17.51 | 923,661 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.26 | 17.36 | 684,370 | +0.05(+0.28%) |
Jul 03, 2014 | 17.49 | 17.31 | 17.31 | 17.31 | 1,316,866 | -0.14(-0.81%) |
Jul 02, 2014 | 17.73 | 17.73 | 17.39 | 17.45 | 1,250,768 | -0.23(-1.31%) |