Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.70 | 14.92 | 14.41 | 14.41 | 743,282 | -0.28(-1.89%) |
Sep 29, 2014 | 14.78 | 15.02 | 14.54 | 14.69 | 789,874 | -0.24(-1.61%) |
Sep 26, 2014 | 14.64 | 14.99 | 14.64 | 14.93 | 974,765 | +0.31(+2.10%) |
Sep 25, 2014 | 14.91 | 15.19 | 14.61 | 14.62 | 992,356 | -0.33(-2.20%) |
Sep 24, 2014 | 15.67 | 15.84 | 14.70 | 14.95 | 2,154,695 | -0.67(-4.30%) |
Sep 23, 2014 | 15.52 | 15.90 | 15.37 | 15.62 | 1,153,449 | -0.01(-0.09%) |
Sep 22, 2014 | 15.48 | 15.86 | 15.29 | 15.64 | 1,204,541 | +0.11(+0.71%) |
Sep 19, 2014 | 16.31 | 16.41 | 15.40 | 15.53 | 2,991,988 | -0.71(-4.36%) |
Sep 18, 2014 | 16.47 | 16.50 | 16.15 | 16.24 | 953,938 | -0.18(-1.07%) |
Sep 17, 2014 | 16.34 | 16.54 | 16.22 | 16.41 | 918,076 | +0.04(+0.27%) |
Sep 16, 2014 | 16.62 | 16.62 | 16.24 | 16.37 | 1,355,475 | -0.29(-1.75%) |
Sep 15, 2014 | 17.14 | 17.16 | 16.64 | 16.66 | 999,503 | -0.45(-2.65%) |
Sep 12, 2014 | 17.45 | 17.48 | 16.97 | 17.11 | 803,778 | -0.29(-1.68%) |
Sep 11, 2014 | 17.12 | 17.54 | 17.05 | 17.41 | 839,386 | +0.20(+1.19%) |
Sep 10, 2014 | 17.60 | 17.67 | 16.96 | 17.20 | 1,360,864 | -0.39(-2.20%) |
Sep 09, 2014 | 17.62 | 17.97 | 17.09 | 17.59 | 2,508,436 | +0.50(+2.95%) |
Sep 08, 2014 | 17.29 | 17.46 | 16.95 | 17.08 | 1,769,064 | -0.23(-1.31%) |
Sep 05, 2014 | 17.27 | 17.48 | 17.12 | 17.31 | 467,849 | -0.04(-0.21%) |
Sep 04, 2014 | 17.51 | 17.52 | 17.27 | 17.35 | 776,733 | -0.13(-0.75%) |
Sep 03, 2014 | 17.03 | 17.51 | 17.03 | 17.48 | 892,342 | +0.57(+3.37%) |
Sep 02, 2014 | 17.43 | 17.45 | 16.81 | 16.91 | 1,157,763 | -0.51(-2.93%) |
Aug 29, 2014 | 17.32 | 17.42 | 17.42 | 17.42 | 1,126,594 | +0.14(+0.80%) |
Aug 28, 2014 | 17.26 | 17.36 | 16.99 | 17.28 | 1,657,718 | -0.04(-0.21%) |
Aug 27, 2014 | 16.81 | 17.34 | 16.53 | 17.32 | 1,487,878 | +0.59(+3.54%) |
Aug 26, 2014 | 16.24 | 16.84 | 16.21 | 16.73 | 599,053 | +0.50(+3.06%) |
Aug 25, 2014 | 16.69 | 16.69 | 16.19 | 16.23 | 596,838 | -0.36(-2.20%) |
Aug 22, 2014 | 16.58 | 16.67 | 16.31 | 16.59 | 488,851 | +0.05(+0.31%) |
Aug 21, 2014 | 16.57 | 16.62 | 16.24 | 16.54 | 907,407 | -0.04(-0.26%) |
Aug 20, 2014 | 16.84 | 16.84 | 16.27 | 16.59 | 818,129 | -0.26(-1.56%) |
Aug 19, 2014 | 16.90 | 17.04 | 16.69 | 16.85 | 803,913 | +0.04(+0.22%) |
Aug 18, 2014 | 16.67 | 16.83 | 16.60 | 16.81 | 597,757 | +0.35(+2.13%) |
Aug 15, 2014 | 16.74 | 16.75 | 16.28 | 16.46 | 560,972 | -0.13(-0.79%) |
Aug 14, 2014 | 16.55 | 16.66 | 16.35 | 16.59 | 370,265 | +0.09(+0.53%) |
Aug 13, 2014 | 16.26 | 16.64 | 15.99 | 16.51 | 498,236 | +0.20(+1.25%) |
Aug 12, 2014 | 16.43 | 16.59 | 16.19 | 16.30 | 565,984 | -0.22(-1.33%) |
Aug 11, 2014 | 16.32 | 16.60 | 16.16 | 16.52 | 734,220 | +0.26(+1.62%) |
Aug 08, 2014 | 15.90 | 16.32 | 15.61 | 16.26 | 741,793 | +0.38(+2.39%) |
Aug 07, 2014 | 15.70 | 16.15 | 15.66 | 15.88 | 1,179,094 | +0.41(+2.64%) |
Aug 06, 2014 | 15.05 | 15.70 | 15.05 | 15.47 | 783,590 | +0.35(+2.32%) |
Aug 05, 2014 | 15.33 | 15.47 | 15.06 | 15.12 | 836,259 | -0.26(-1.66%) |
Aug 04, 2014 | 15.19 | 15.40 | 14.97 | 15.38 | 679,712 | +0.23(+1.49%) |
Aug 01, 2014 | 15.20 | 15.46 | 15.00 | 15.15 | 823,098 | -0.05(-0.34%) |
Jul 31, 2014 | 16.04 | 16.09 | 15.10 | 15.20 | 2,118,875 | -1.02(-6.30%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.07 | 16.22 | 484,716 | +0.11(+0.68%) |
Jul 29, 2014 | 16.08 | 16.42 | 16.01 | 16.11 | 872,060 | +0.08(+0.50%) |
Jul 28, 2014 | 16.17 | 16.27 | 15.88 | 16.03 | 832,623 | -0.10(-0.63%) |
Jul 25, 2014 | 16.09 | 16.48 | 16.04 | 16.13 | 955,491 | -0.11(-0.67%) |
Jul 24, 2014 | 16.13 | 16.31 | 16.03 | 16.24 | 929,261 | +0.27(+1.69%) |
Jul 23, 2014 | 16.08 | 16.19 | 15.92 | 15.97 | 585,205 | -0.12(-0.73%) |
Jul 22, 2014 | 16.21 | 16.24 | 15.95 | 16.09 | 779,078 | -0.05(-0.32%) |
Jul 21, 2014 | 16.13 | 16.28 | 15.90 | 16.14 | 949,654 | -0.03(-0.18%) |
Jul 18, 2014 | 15.88 | 16.32 | 15.87 | 16.17 | 1,245,197 | +0.28(+1.79%) |
Jul 17, 2014 | 16.07 | 16.24 | 15.83 | 15.89 | 696,529 | -0.23(-1.45%) |
Jul 16, 2014 | 16.17 | 16.37 | 15.94 | 16.12 | 685,854 | -0.03(-0.18%) |
Jul 15, 2014 | 16.43 | 16.59 | 15.90 | 16.15 | 1,011,939 | -0.30(-1.82%) |
Jul 14, 2014 | 16.51 | 16.59 | 16.36 | 16.45 | 504,418 | +0.04(+0.27%) |
Jul 11, 2014 | 16.47 | 16.50 | 16.26 | 16.40 | 622,811 | -0.12(-0.71%) |
Jul 10, 2014 | 16.18 | 16.61 | 15.88 | 16.52 | 1,158,293 | +0.01(+0.09%) |
Jul 09, 2014 | 16.30 | 16.57 | 16.23 | 16.51 | 731,767 | +0.28(+1.75%) |
Jul 08, 2014 | 16.60 | 16.67 | 16.21 | 16.22 | 1,301,847 | -0.43(-2.59%) |
Jul 07, 2014 | 16.62 | 16.90 | 16.53 | 16.65 | 888,313 | +0.01(+0.04%) |
Jul 03, 2014 | 16.70 | 16.65 | 16.65 | 16.65 | 1,339,996 | +0.06(+0.35%) |
Jul 02, 2014 | 16.32 | 16.61 | 16.02 | 16.59 | 1,649,334 | +0.28(+1.70%) |