Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.66 | 17.78 | 17.62 | 17.70 | 2,367,801 | -0.09(-0.49%) |
Sep 29, 2014 | 17.79 | 17.85 | 17.73 | 17.78 | 1,380,571 | -0.13(-0.75%) |
Sep 26, 2014 | 17.97 | 18.00 | 17.85 | 17.92 | 1,617,966 | +0.10(+0.58%) |
Sep 25, 2014 | 18.04 | 18.05 | 17.78 | 17.81 | 2,737,485 | -0.19(-1.05%) |
Sep 24, 2014 | 17.93 | 18.04 | 17.90 | 18.00 | 1,642,462 | -0.13(-0.74%) |
Sep 23, 2014 | 18.16 | 18.23 | 18.08 | 18.14 | 5,426,428 | -0.03(-0.17%) |
Sep 22, 2014 | 18.30 | 18.30 | 18.08 | 18.17 | 2,513,932 | +0.01(+0.04%) |
Sep 19, 2014 | 18.29 | 18.30 | 18.11 | 18.16 | 1,721,062 | -0.06(-0.35%) |
Sep 18, 2014 | 18.17 | 18.27 | 18.15 | 18.23 | 1,433,662 | +0.05(+0.26%) |
Sep 17, 2014 | 18.16 | 18.33 | 18.14 | 18.18 | 3,815,633 | -0.06(-0.30%) |
Sep 16, 2014 | 18.10 | 18.30 | 18.06 | 18.23 | 2,555,426 | +0.23(+1.27%) |
Sep 15, 2014 | 18.08 | 18.08 | 17.96 | 18.00 | 1,457,465 | -0.07(-0.39%) |
Sep 12, 2014 | 18.07 | 18.13 | 18.04 | 18.08 | 1,218,450 | -0.02(-0.13%) |
Sep 11, 2014 | 18.00 | 18.14 | 17.97 | 18.10 | 3,581,515 | -0.06(-0.35%) |
Sep 10, 2014 | 18.08 | 18.18 | 18.04 | 18.16 | 2,256,733 | -0.06(-0.35%) |
Sep 09, 2014 | 18.41 | 18.42 | 18.17 | 18.23 | 1,746,803 | +0.13(+0.74%) |
Sep 08, 2014 | 18.16 | 18.25 | 18.06 | 18.09 | 1,665,563 | -0.15(-0.82%) |
Sep 05, 2014 | 18.23 | 18.26 | 18.14 | 18.24 | 868,555 | -0.01(-0.04%) |
Sep 04, 2014 | 18.41 | 18.41 | 18.18 | 18.25 | 1,545,936 | -0.17(-0.90%) |
Sep 03, 2014 | 18.52 | 18.56 | 18.38 | 18.41 | 2,353,536 | +0.28(+1.52%) |
Sep 02, 2014 | 18.10 | 18.16 | 18.05 | 18.14 | 3,200,487 | +0.16(+0.88%) |
Aug 29, 2014 | 18.00 | 17.98 | 17.98 | 17.98 | 927,111 | -0.03(-0.18%) |
Aug 28, 2014 | 17.94 | 18.05 | 17.93 | 18.01 | 712,114 | -0.06(-0.31%) |
Aug 27, 2014 | 18.18 | 18.19 | 18.04 | 18.07 | 1,039,870 | -0.07(-0.39%) |
Aug 26, 2014 | 18.11 | 18.17 | 18.09 | 18.14 | 1,610,007 | +0.08(+0.44%) |
Aug 25, 2014 | 18.01 | 18.12 | 18.00 | 18.06 | 1,450,898 | +0.11(+0.62%) |
Aug 22, 2014 | 17.97 | 18.00 | 17.85 | 17.95 | 3,363,471 | -0.13(-0.74%) |
Aug 21, 2014 | 18.04 | 18.14 | 18.03 | 18.08 | 1,676,840 | +0.17(+0.97%) |
Aug 20, 2014 | 17.79 | 17.94 | 17.79 | 17.91 | 1,658,857 | -0.09(-0.48%) |
Aug 19, 2014 | 17.93 | 18.01 | 17.90 | 18.00 | 1,870,010 | +0.14(+0.80%) |
Aug 18, 2014 | 17.81 | 17.86 | 17.78 | 17.85 | 1,240,787 | -0.01(-0.04%) |
Aug 15, 2014 | 18.00 | 18.02 | 17.69 | 17.86 | 1,577,924 | -0.02(-0.13%) |
Aug 14, 2014 | 17.91 | 17.91 | 17.85 | 17.89 | 853,923 | +0.10(+0.58%) |
Aug 13, 2014 | 17.83 | 17.85 | 17.78 | 17.78 | 1,421,448 | +0.06(+0.31%) |
Aug 12, 2014 | 17.71 | 17.78 | 17.70 | 17.73 | 872,115 | -0.06(-0.36%) |
Aug 11, 2014 | 17.83 | 17.87 | 17.78 | 17.79 | 968,820 | +0.05(+0.27%) |
Aug 08, 2014 | 17.63 | 17.71 | 17.53 | 17.74 | 1,427,048 | +0.16(+0.90%) |
Aug 07, 2014 | 17.73 | 17.77 | 17.55 | 17.59 | 1,693,722 | -0.21(-1.20%) |
Aug 06, 2014 | 17.66 | 17.86 | 17.64 | 17.80 | 1,238,846 | +0.00(+0.00%) |
Aug 05, 2014 | 17.89 | 17.94 | 17.71 | 17.80 | 2,024,241 | -0.23(-1.27%) |
Aug 04, 2014 | 18.04 | 18.07 | 17.90 | 18.03 | 1,499,172 | +0.00(+0.00%) |
Aug 01, 2014 | 18.08 | 18.19 | 17.95 | 18.03 | 1,697,858 | -0.13(-0.74%) |
Jul 31, 2014 | 18.30 | 18.36 | 18.15 | 18.16 | 1,757,536 | -0.37(-2.00%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.53 | 2,771,377 | -0.08(-0.42%) |
Jul 29, 2014 | 18.83 | 18.86 | 18.61 | 18.61 | 2,427,368 | -0.34(-1.79%) |
Jul 28, 2014 | 18.91 | 19.00 | 18.86 | 18.95 | 2,017,996 | +0.13(+0.67%) |
Jul 25, 2014 | 18.90 | 18.91 | 18.78 | 18.83 | 1,678,390 | -0.13(-0.71%) |
Jul 24, 2014 | 19.05 | 19.07 | 18.92 | 18.96 | 2,822,742 | +0.17(+0.93%) |
Jul 23, 2014 | 18.53 | 18.83 | 18.47 | 18.79 | 5,515,669 | +0.28(+1.54%) |
Jul 22, 2014 | 18.30 | 18.56 | 18.27 | 18.50 | 8,377,904 | +0.50(+2.76%) |
Jul 21, 2014 | 17.86 | 18.08 | 17.85 | 18.00 | 2,437,742 | +0.01(+0.04%) |
Jul 18, 2014 | 17.90 | 18.02 | 17.89 | 18.00 | 1,630,510 | +0.00(+0.00%) |
Jul 17, 2014 | 18.13 | 18.21 | 17.98 | 18.00 | 2,887,207 | -0.12(-0.65%) |
Jul 16, 2014 | 18.11 | 18.18 | 18.05 | 18.11 | 1,365,572 | +0.13(+0.75%) |
Jul 15, 2014 | 18.00 | 18.08 | 17.93 | 17.98 | 1,259,374 | -0.08(-0.44%) |
Jul 14, 2014 | 18.19 | 18.19 | 18.05 | 18.06 | 1,584,487 | +0.06(+0.35%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.89 | 18.00 | 1,093,987 | +0.00(+0.00%) |
Jul 10, 2014 | 17.89 | 18.01 | 17.87 | 18.00 | 2,469,531 | -0.18(-1.00%) |
Jul 09, 2014 | 18.05 | 18.19 | 18.04 | 18.18 | 2,084,923 | +0.13(+0.74%) |
Jul 08, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 2,205,661 | -0.06(-0.35%) |
Jul 07, 2014 | 18.03 | 18.16 | 18.03 | 18.11 | 2,544,428 | -0.07(-0.39%) |
Jul 03, 2014 | 18.11 | 18.18 | 18.18 | 18.18 | 2,656,849 | +0.07(+0.39%) |
Jul 02, 2014 | 18.12 | 18.17 | 18.05 | 18.11 | 2,016,795 | -0.06(-0.35%) |