Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.34 | 17.49 | 17.27 | 17.32 | 5,594,383 | +0.01(+0.04%) |
Sep 29, 2014 | 17.24 | 17.35 | 17.20 | 17.32 | 4,342,394 | +0.05(+0.29%) |
Sep 26, 2014 | 16.95 | 17.34 | 16.86 | 17.27 | 8,953,779 | +0.32(+1.88%) |
Sep 25, 2014 | 16.88 | 17.14 | 16.85 | 16.95 | 5,846,601 | +0.05(+0.29%) |
Sep 24, 2014 | 16.91 | 17.00 | 16.84 | 16.90 | 5,439,867 | +0.01(+0.04%) |
Sep 23, 2014 | 16.85 | 16.90 | 16.80 | 16.89 | 7,211,097 | +0.01(+0.04%) |
Sep 22, 2014 | 17.11 | 17.11 | 16.87 | 16.88 | 6,810,188 | -0.15(-0.87%) |
Sep 19, 2014 | 17.15 | 17.18 | 17.01 | 17.03 | 11,235,957 | -0.11(-0.66%) |
Sep 18, 2014 | 17.25 | 17.29 | 17.09 | 17.15 | 3,497,208 | -0.10(-0.57%) |
Sep 17, 2014 | 17.34 | 17.43 | 17.10 | 17.24 | 6,590,084 | -0.05(-0.29%) |
Sep 16, 2014 | 17.15 | 17.37 | 17.15 | 17.29 | 3,928,209 | +0.11(+0.66%) |
Sep 15, 2014 | 17.20 | 17.30 | 17.15 | 17.18 | 4,074,719 | +0.01(+0.08%) |
Sep 12, 2014 | 17.46 | 17.49 | 17.12 | 17.17 | 3,132,866 | -0.35(-2.02%) |
Sep 11, 2014 | 17.43 | 17.54 | 17.39 | 17.52 | 2,508,377 | +0.10(+0.57%) |
Sep 10, 2014 | 17.48 | 17.51 | 17.34 | 17.42 | 4,558,091 | -0.06(-0.32%) |
Sep 09, 2014 | 17.55 | 17.66 | 17.47 | 17.48 | 4,146,740 | -0.11(-0.64%) |
Sep 08, 2014 | 17.71 | 17.76 | 17.52 | 17.59 | 3,642,032 | -0.12(-0.68%) |
Sep 05, 2014 | 17.54 | 17.74 | 17.54 | 17.71 | 2,929,086 | +0.19(+1.09%) |
Sep 04, 2014 | 17.58 | 17.63 | 17.43 | 17.52 | 3,336,708 | -0.09(-0.52%) |
Sep 03, 2014 | 17.53 | 17.68 | 17.53 | 17.61 | 2,228,158 | +0.10(+0.57%) |
Sep 02, 2014 | 17.59 | 17.63 | 17.42 | 17.51 | 3,211,007 | -0.07(-0.40%) |
Aug 29, 2014 | 17.61 | 17.58 | 17.58 | 17.58 | 3,939,883 | +0.00(+0.00%) |
Aug 28, 2014 | 17.38 | 17.59 | 17.38 | 17.58 | 1,403,003 | +0.15(+0.85%) |
Aug 27, 2014 | 17.42 | 17.50 | 17.38 | 17.44 | 2,485,509 | +0.05(+0.28%) |
Aug 26, 2014 | 17.60 | 17.60 | 17.36 | 17.39 | 2,427,868 | -0.16(-0.93%) |
Aug 25, 2014 | 17.38 | 17.59 | 17.37 | 17.55 | 4,019,253 | +0.19(+1.10%) |
Aug 22, 2014 | 17.45 | 17.52 | 17.32 | 17.36 | 2,970,129 | -0.12(-0.69%) |
Aug 21, 2014 | 17.51 | 17.61 | 17.46 | 17.48 | 2,447,030 | -0.03(-0.16%) |
Aug 20, 2014 | 17.58 | 17.63 | 17.37 | 17.51 | 3,656,583 | +0.06(+0.32%) |
Aug 19, 2014 | 17.27 | 17.46 | 17.26 | 17.45 | 3,600,599 | +0.18(+1.07%) |
Aug 18, 2014 | 17.40 | 17.48 | 17.23 | 17.27 | 3,438,572 | -0.09(-0.49%) |
Aug 15, 2014 | 17.34 | 17.49 | 17.21 | 17.35 | 6,534,348 | +0.01(+0.04%) |
Aug 14, 2014 | 17.19 | 17.37 | 17.14 | 17.34 | 3,444,997 | +0.19(+1.11%) |
Aug 13, 2014 | 17.11 | 17.24 | 17.04 | 17.15 | 4,210,246 | +0.05(+0.32%) |
Aug 12, 2014 | 17.08 | 17.20 | 17.02 | 17.10 | 5,095,329 | +0.02(+0.12%) |
Aug 11, 2014 | 17.08 | 17.21 | 17.01 | 17.08 | 5,916,718 | +0.02(+0.12%) |
Aug 08, 2014 | 16.82 | 17.03 | 16.80 | 17.06 | 4,071,995 | +0.32(+1.88%) |
Aug 07, 2014 | 16.54 | 16.83 | 16.54 | 16.74 | 5,529,086 | +0.22(+1.36%) |
Aug 06, 2014 | 16.81 | 16.83 | 16.45 | 16.52 | 14,038,145 | -0.27(-1.59%) |
Aug 05, 2014 | 17.03 | 17.08 | 16.73 | 16.78 | 6,607,904 | -0.36(-2.09%) |
Aug 04, 2014 | 17.16 | 17.16 | 16.81 | 17.14 | 7,645,544 | -0.03(-0.16%) |
Aug 01, 2014 | 17.03 | 17.28 | 17.00 | 17.17 | 4,899,538 | +0.12(+0.70%) |
Jul 31, 2014 | 17.14 | 17.28 | 17.03 | 17.05 | 6,593,746 | -0.17(-0.98%) |
Jul 30, 2014 | 17.54 | 17.60 | 17.16 | 17.22 | 4,623,532 | -0.29(-1.68%) |
Jul 29, 2014 | 17.65 | 17.69 | 17.46 | 17.51 | 4,255,707 | -0.12(-0.68%) |
Jul 28, 2014 | 17.41 | 17.69 | 17.41 | 17.63 | 3,202,098 | +0.20(+1.13%) |
Jul 25, 2014 | 17.57 | 17.62 | 17.43 | 17.43 | 1,910,878 | -0.20(-1.15%) |
Jul 24, 2014 | 17.56 | 17.68 | 17.46 | 17.64 | 3,210,069 | +0.11(+0.64%) |
Jul 23, 2014 | 17.61 | 17.62 | 17.52 | 17.53 | 1,700,383 | -0.08(-0.48%) |
Jul 22, 2014 | 17.64 | 17.72 | 17.61 | 17.61 | 1,838,645 | -0.01(-0.04%) |
Jul 21, 2014 | 17.52 | 17.69 | 17.48 | 17.62 | 2,954,599 | +0.04(+0.24%) |
Jul 18, 2014 | 17.53 | 17.60 | 17.39 | 17.57 | 4,145,746 | +0.18(+1.05%) |
Jul 17, 2014 | 17.41 | 17.62 | 17.37 | 17.39 | 4,860,719 | -0.08(-0.44%) |
Jul 16, 2014 | 17.46 | 17.49 | 17.31 | 17.47 | 3,599,617 | +0.01(+0.08%) |
Jul 15, 2014 | 17.36 | 17.49 | 17.33 | 17.46 | 3,863,001 | +0.13(+0.73%) |
Jul 14, 2014 | 17.53 | 17.59 | 17.31 | 17.33 | 3,214,748 | -0.18(-1.00%) |
Jul 11, 2014 | 17.55 | 17.63 | 17.46 | 17.50 | 2,592,567 | -0.06(-0.36%) |
Jul 10, 2014 | 17.42 | 17.57 | 17.36 | 17.57 | 2,923,952 | +0.11(+0.64%) |
Jul 09, 2014 | 17.46 | 17.54 | 17.36 | 17.46 | 2,924,930 | +0.05(+0.28%) |
Jul 08, 2014 | 17.34 | 17.55 | 17.34 | 17.41 | 4,246,798 | +0.04(+0.20%) |
Jul 07, 2014 | 17.36 | 17.48 | 17.33 | 17.37 | 3,517,555 | +0.01(+0.04%) |
Jul 03, 2014 | 17.47 | 17.36 | 17.36 | 17.36 | 2,755,410 | -0.10(-0.56%) |
Jul 02, 2014 | 17.76 | 17.77 | 17.43 | 17.46 | 4,253,949 | -0.33(-1.85%) |