Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.53 | 17.66 | 17.40 | 17.41 | 16,550,400 | -0.06(-0.35%) |
Sep 29, 2014 | 17.36 | 17.58 | 17.20 | 17.47 | 16,067,127 | -0.09(-0.54%) |
Sep 26, 2014 | 17.60 | 17.66 | 17.46 | 17.57 | 14,960,042 | +0.03(+0.18%) |
Sep 25, 2014 | 17.92 | 17.92 | 17.53 | 17.53 | 16,331,161 | -0.44(-2.43%) |
Sep 24, 2014 | 17.76 | 18.00 | 17.71 | 17.97 | 10,918,051 | +0.23(+1.28%) |
Sep 23, 2014 | 17.85 | 17.99 | 17.70 | 17.75 | 14,565,826 | -0.15(-0.85%) |
Sep 22, 2014 | 18.09 | 18.12 | 17.89 | 17.90 | 13,186,269 | -0.24(-1.34%) |
Sep 19, 2014 | 18.22 | 18.34 | 18.06 | 18.14 | 20,371,874 | +0.03(+0.14%) |
Sep 18, 2014 | 18.05 | 18.26 | 18.00 | 18.11 | 22,195,944 | +0.20(+1.10%) |
Sep 17, 2014 | 17.96 | 18.05 | 17.77 | 17.92 | 17,281,254 | +0.01(+0.05%) |
Sep 16, 2014 | 17.74 | 18.00 | 17.74 | 17.91 | 10,131,921 | +0.06(+0.35%) |
Sep 15, 2014 | 17.97 | 17.97 | 17.76 | 17.85 | 12,249,453 | -0.13(-0.74%) |
Sep 12, 2014 | 17.79 | 18.01 | 17.76 | 17.98 | 19,526,066 | +0.25(+1.39%) |
Sep 11, 2014 | 17.58 | 17.80 | 17.58 | 17.73 | 11,063,616 | +0.00(+0.02%) |
Sep 10, 2014 | 17.67 | 17.84 | 17.65 | 17.73 | 9,894,424 | +0.13(+0.76%) |
Sep 09, 2014 | 17.76 | 17.77 | 17.56 | 17.60 | 14,706,581 | -0.18(-1.00%) |
Sep 08, 2014 | 17.89 | 18.00 | 17.70 | 17.77 | 12,032,766 | -0.14(-0.76%) |
Sep 05, 2014 | 17.88 | 17.95 | 17.75 | 17.91 | 16,085,040 | -0.05(-0.29%) |
Sep 04, 2014 | 17.92 | 18.07 | 17.92 | 17.96 | 19,686,116 | +0.08(+0.44%) |
Sep 03, 2014 | 18.03 | 18.08 | 17.86 | 17.88 | 13,079,854 | -0.05(-0.29%) |
Sep 02, 2014 | 17.79 | 18.02 | 17.78 | 17.94 | 19,599,586 | +0.19(+1.10%) |
Aug 29, 2014 | 17.66 | 17.74 | 17.74 | 17.74 | 12,552,566 | +0.11(+0.64%) |
Aug 28, 2014 | 17.60 | 17.68 | 17.42 | 17.63 | 13,145,034 | -0.11(-0.62%) |
Aug 27, 2014 | 17.70 | 17.82 | 17.66 | 17.74 | 16,523,305 | +0.06(+0.35%) |
Aug 26, 2014 | 17.59 | 17.69 | 17.56 | 17.68 | 10,248,746 | +0.10(+0.55%) |
Aug 25, 2014 | 17.47 | 17.63 | 17.42 | 17.58 | 11,309,626 | +0.21(+1.21%) |
Aug 22, 2014 | 17.42 | 17.55 | 17.34 | 17.37 | 12,516,529 | -0.11(-0.65%) |
Aug 21, 2014 | 17.40 | 17.56 | 17.25 | 17.48 | 18,190,894 | +0.08(+0.45%) |
Aug 20, 2014 | 17.34 | 17.46 | 17.29 | 17.41 | 10,085,592 | +0.02(+0.13%) |
Aug 19, 2014 | 17.38 | 17.48 | 17.27 | 17.38 | 16,779,672 | +0.05(+0.26%) |
Aug 18, 2014 | 17.15 | 17.36 | 17.11 | 17.34 | 15,341,475 | +0.33(+1.92%) |
Aug 15, 2014 | 17.19 | 17.25 | 16.84 | 17.01 | 12,031,026 | -0.15(-0.85%) |
Aug 14, 2014 | 17.01 | 17.17 | 17.01 | 17.16 | 11,833,233 | +0.16(+0.93%) |
Aug 13, 2014 | 17.03 | 17.07 | 16.91 | 17.00 | 14,857,665 | +0.09(+0.54%) |
Aug 12, 2014 | 16.65 | 16.94 | 16.65 | 16.91 | 13,943,958 | +0.13(+0.79%) |
Aug 11, 2014 | 16.83 | 16.85 | 16.69 | 16.77 | 23,966,264 | +0.02(+0.10%) |
Aug 08, 2014 | 16.57 | 16.71 | 16.47 | 16.76 | 15,921,658 | +0.20(+1.21%) |
Aug 07, 2014 | 16.76 | 16.87 | 16.50 | 16.56 | 19,392,938 | -0.08(-0.49%) |
Aug 06, 2014 | 16.55 | 16.71 | 16.51 | 16.64 | 19,568,970 | +0.00(+0.02%) |
Aug 05, 2014 | 16.75 | 16.80 | 16.57 | 16.63 | 25,485,854 | -0.23(-1.36%) |
Aug 04, 2014 | 16.84 | 16.91 | 16.67 | 16.86 | 18,987,496 | +0.08(+0.48%) |
Aug 01, 2014 | 16.84 | 16.97 | 16.67 | 16.78 | 21,029,120 | -0.15(-0.89%) |
Jul 31, 2014 | 17.31 | 17.39 | 16.87 | 16.93 | 30,920,768 | -0.59(-3.38%) |
Jul 30, 2014 | 17.46 | 17.66 | 17.40 | 17.53 | 22,678,066 | +0.11(+0.65%) |
Jul 29, 2014 | 17.62 | 17.69 | 17.39 | 17.41 | 16,432,913 | -0.23(-1.31%) |
Jul 28, 2014 | 17.60 | 17.68 | 17.35 | 17.64 | 16,215,621 | +0.02(+0.11%) |
Jul 25, 2014 | 17.75 | 17.83 | 17.53 | 17.63 | 15,285,214 | -0.13(-0.73%) |
Jul 24, 2014 | 17.84 | 17.86 | 17.68 | 17.75 | 18,476,544 | -0.04(-0.23%) |
Jul 23, 2014 | 17.90 | 17.92 | 17.68 | 17.80 | 11,072,190 | -0.07(-0.40%) |
Jul 22, 2014 | 17.94 | 17.98 | 17.55 | 17.87 | 20,071,458 | -0.00(-0.02%) |
Jul 21, 2014 | 17.90 | 17.97 | 17.75 | 17.87 | 9,668,966 | -0.10(-0.57%) |
Jul 18, 2014 | 17.84 | 18.01 | 17.69 | 17.97 | 12,651,224 | +0.26(+1.47%) |
Jul 17, 2014 | 17.89 | 18.11 | 17.64 | 17.71 | 20,015,662 | -0.30(-1.68%) |
Jul 16, 2014 | 18.23 | 18.25 | 17.94 | 18.01 | 10,626,892 | -0.06(-0.32%) |
Jul 15, 2014 | 18.15 | 18.24 | 17.92 | 18.07 | 13,250,914 | +0.00(+0.00%) |
Jul 14, 2014 | 18.18 | 18.27 | 18.00 | 18.07 | 28,377,054 | +0.13(+0.72%) |
Jul 11, 2014 | 17.80 | 18.01 | 17.74 | 17.94 | 13,200,218 | +0.09(+0.52%) |
Jul 10, 2014 | 17.72 | 17.93 | 17.60 | 17.85 | 15,595,262 | -0.29(-1.60%) |
Jul 09, 2014 | 18.15 | 18.27 | 18.08 | 18.14 | 12,037,351 | +0.12(+0.64%) |
Jul 08, 2014 | 18.22 | 18.22 | 17.96 | 18.02 | 13,317,747 | -0.20(-1.11%) |
Jul 07, 2014 | 18.35 | 18.36 | 18.13 | 18.23 | 9,870,997 | -0.19(-1.05%) |
Jul 03, 2014 | 18.25 | 18.42 | 18.42 | 18.42 | 14,236,079 | +0.36(+2.00%) |
Jul 02, 2014 | 18.08 | 18.31 | 18.02 | 18.06 | 11,823,401 | -0.03(-0.14%) |