Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.54 | 17.63 | 17.63 | 17.63 | 1,205,000 | +0.16(+0.92%) |
Aug 28, 2014 | 17.41 | 17.54 | 17.37 | 17.47 | 1,779,033 | +0.00(+0.00%) |
Aug 27, 2014 | 17.46 | 17.55 | 17.37 | 17.47 | 1,376,159 | -0.04(-0.23%) |
Aug 26, 2014 | 17.53 | 17.57 | 17.35 | 17.51 | 1,564,323 | -0.05(-0.28%) |
Aug 25, 2014 | 17.68 | 17.72 | 17.54 | 17.56 | 1,087,584 | -0.08(-0.43%) |
Aug 22, 2014 | 17.70 | 17.87 | 17.63 | 17.64 | 2,778,090 | -0.07(-0.40%) |
Aug 21, 2014 | 17.62 | 17.88 | 17.14 | 17.70 | 4,063,754 | +0.46(+2.70%) |
Aug 20, 2014 | 17.36 | 17.42 | 17.15 | 17.24 | 2,260,005 | -0.15(-0.86%) |
Aug 19, 2014 | 17.19 | 17.44 | 17.19 | 17.39 | 2,343,936 | +0.16(+0.90%) |
Aug 18, 2014 | 17.02 | 17.27 | 17.02 | 17.23 | 1,455,345 | +0.27(+1.56%) |
Aug 15, 2014 | 17.06 | 17.12 | 16.80 | 16.97 | 1,840,614 | +0.04(+0.24%) |
Aug 14, 2014 | 16.88 | 16.98 | 16.84 | 16.93 | 1,852,915 | +0.07(+0.44%) |
Aug 13, 2014 | 16.94 | 17.09 | 16.85 | 16.86 | 3,984,633 | -0.05(-0.30%) |
Aug 12, 2014 | 16.88 | 16.92 | 16.79 | 16.91 | 3,708,532 | +0.01(+0.03%) |
Aug 11, 2014 | 16.87 | 16.95 | 16.67 | 16.90 | 3,211,808 | +0.09(+0.54%) |
Aug 08, 2014 | 16.90 | 16.95 | 16.67 | 16.81 | 2,756,042 | -0.10(-0.59%) |
Aug 07, 2014 | 17.21 | 17.26 | 16.81 | 16.91 | 3,873,315 | -0.25(-1.46%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.08 | 17.16 | 4,044,391 | -0.04(-0.23%) |
Aug 05, 2014 | 17.21 | 17.31 | 17.04 | 17.20 | 3,013,422 | -0.05(-0.29%) |
Aug 04, 2014 | 17.07 | 17.32 | 16.95 | 17.25 | 3,177,419 | +0.17(+1.00%) |
Aug 01, 2014 | 16.77 | 17.11 | 16.60 | 17.08 | 4,887,069 | +0.25(+1.49%) |
Jul 31, 2014 | 16.94 | 17.05 | 16.73 | 16.83 | 2,523,087 | -0.22(-1.29%) |
Jul 30, 2014 | 16.89 | 17.07 | 16.64 | 17.05 | 4,514,470 | +0.23(+1.37%) |
Jul 29, 2014 | 16.92 | 17.11 | 16.82 | 16.82 | 3,519,541 | -0.11(-0.65%) |
Jul 28, 2014 | 16.84 | 16.96 | 16.71 | 16.93 | 2,382,262 | +0.05(+0.30%) |
Jul 25, 2014 | 17.23 | 17.27 | 16.84 | 16.88 | 2,278,293 | -0.19(-1.11%) |
Jul 24, 2014 | 17.27 | 17.27 | 16.93 | 17.07 | 2,976,509 | +0.14(+0.83%) |
Jul 23, 2014 | 16.97 | 17.02 | 16.80 | 16.93 | 2,751,760 | -0.10(-0.59%) |
Jul 22, 2014 | 16.26 | 17.32 | 16.25 | 17.03 | 11,177,819 | -0.47(-2.69%) |
Jul 21, 2014 | 17.14 | 17.58 | 17.11 | 17.50 | 4,708,399 | +0.26(+1.51%) |
Jul 18, 2014 | 17.34 | 17.51 | 17.23 | 17.24 | 4,714,814 | -0.06(-0.35%) |
Jul 17, 2014 | 17.41 | 17.50 | 17.29 | 17.30 | 3,770,306 | -0.18(-1.00%) |
Jul 16, 2014 | 17.41 | 17.66 | 17.23 | 17.48 | 3,769,053 | +0.12(+0.66%) |
Jul 15, 2014 | 17.28 | 17.47 | 17.21 | 17.36 | 2,879,680 | +0.06(+0.35%) |
Jul 14, 2014 | 17.19 | 17.31 | 17.12 | 17.30 | 2,406,902 | +0.23(+1.35%) |
Jul 11, 2014 | 17.05 | 17.14 | 16.90 | 17.07 | 1,950,217 | -0.01(-0.06%) |
Jul 10, 2014 | 16.96 | 17.24 | 16.82 | 17.08 | 2,777,588 | -0.03(-0.18%) |
Jul 09, 2014 | 17.28 | 17.35 | 17.03 | 17.11 | 2,300,223 | -0.11(-0.64%) |
Jul 08, 2014 | 17.49 | 17.49 | 16.84 | 17.22 | 4,453,007 | -0.26(-1.49%) |
Jul 07, 2014 | 17.51 | 17.66 | 17.45 | 17.48 | 1,704,764 | -0.08(-0.46%) |
Jul 03, 2014 | 17.52 | 17.56 | 17.56 | 17.56 | 1,067,200 | +0.13(+0.75%) |
Jul 02, 2014 | 17.50 | 17.60 | 17.38 | 17.43 | 1,593,673 | -0.13(-0.74%) |
Jul 01, 2014 | 17.55 | 17.63 | 17.45 | 17.56 | 2,747,478 | +0.07(+0.40%) |
Jun 30, 2014 | 17.31 | 17.50 | 17.30 | 17.49 | 2,392,109 | +0.15(+0.87%) |
Jun 27, 2014 | 17.36 | 17.55 | 17.28 | 17.34 | 2,374,474 | -0.05(-0.29%) |
Jun 26, 2014 | 17.37 | 17.42 | 17.31 | 17.39 | 2,234,655 | -0.02(-0.11%) |
Jun 25, 2014 | 17.06 | 17.43 | 16.91 | 17.41 | 4,629,548 | +0.28(+1.63%) |
Jun 24, 2014 | 17.37 | 17.44 | 17.09 | 17.13 | 3,671,172 | -0.25(-1.44%) |
Jun 23, 2014 | 17.08 | 17.43 | 17.05 | 17.38 | 3,260,034 | +0.26(+1.52%) |
Jun 20, 2014 | 16.97 | 17.17 | 16.84 | 17.12 | 6,000,205 | +0.23(+1.36%) |
Jun 19, 2014 | 16.88 | 16.99 | 16.78 | 16.89 | 2,033,347 | -0.01(-0.06%) |
Jun 18, 2014 | 17.00 | 17.08 | 16.75 | 16.90 | 3,017,125 | -0.03(-0.18%) |
Jun 17, 2014 | 16.78 | 17.00 | 16.63 | 16.93 | 4,341,995 | +0.12(+0.71%) |
Jun 16, 2014 | 16.83 | 16.95 | 16.75 | 16.81 | 3,316,679 | -0.07(-0.41%) |
Jun 13, 2014 | 16.81 | 16.96 | 16.81 | 16.88 | 2,667,131 | +0.15(+0.90%) |
Jun 12, 2014 | 16.99 | 17.07 | 16.68 | 16.73 | 2,988,222 | -0.31(-1.82%) |
Jun 11, 2014 | 17.02 | 17.09 | 16.97 | 17.04 | 1,753,676 | -0.01(-0.06%) |
Jun 10, 2014 | 17.00 | 17.14 | 16.97 | 17.05 | 1,645,791 | -0.01(-0.06%) |
Jun 06, 2014 | 16.61 | 17.15 | 16.56 | 17.06 | 5,295,878 | +0.49(+2.96%) |
Jun 05, 2014 | 16.53 | 16.62 | 16.43 | 16.57 | 5,941,664 | +0.07(+0.42%) |
Jun 04, 2014 | 16.43 | 16.69 | 16.36 | 16.50 | 2,707,384 | +0.06(+0.36%) |
Jun 03, 2014 | 16.56 | 16.63 | 16.35 | 16.44 | 3,820,111 | -0.13(-0.78%) |