Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.45 | 16.56 | 16.56 | 16.56 | 2,176,898 | +0.18(+1.12%) |
Aug 28, 2014 | 16.38 | 16.50 | 16.32 | 16.38 | 2,319,269 | -0.04(-0.23%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.33 | 16.42 | 1,994,145 | -0.02(-0.12%) |
Aug 26, 2014 | 16.38 | 16.56 | 16.36 | 16.44 | 3,987,915 | +0.16(+1.00%) |
Aug 25, 2014 | 16.19 | 16.35 | 16.12 | 16.27 | 2,008,282 | +0.13(+0.83%) |
Aug 22, 2014 | 16.12 | 16.23 | 16.06 | 16.14 | 2,494,355 | -0.07(-0.46%) |
Aug 21, 2014 | 16.09 | 16.27 | 15.99 | 16.21 | 3,285,586 | +0.11(+0.65%) |
Aug 20, 2014 | 16.10 | 16.14 | 15.94 | 16.11 | 2,743,106 | -0.01(-0.06%) |
Aug 19, 2014 | 15.98 | 16.13 | 15.97 | 16.12 | 3,390,827 | +0.21(+1.33%) |
Aug 18, 2014 | 15.72 | 15.91 | 15.69 | 15.91 | 3,334,172 | +0.15(+0.97%) |
Aug 15, 2014 | 15.54 | 15.77 | 15.51 | 15.75 | 3,216,159 | +0.24(+1.54%) |
Aug 14, 2014 | 15.68 | 15.70 | 15.45 | 15.51 | 3,390,870 | -0.16(-1.04%) |
Aug 13, 2014 | 15.61 | 15.71 | 15.52 | 15.68 | 3,028,245 | +0.10(+0.61%) |
Aug 12, 2014 | 15.75 | 15.81 | 15.54 | 15.58 | 2,682,277 | -0.21(-1.34%) |
Aug 11, 2014 | 15.93 | 15.96 | 15.77 | 15.79 | 2,803,302 | -0.07(-0.42%) |
Aug 08, 2014 | 15.72 | 15.89 | 15.63 | 15.86 | 3,926,499 | +0.18(+1.16%) |
Aug 07, 2014 | 15.94 | 15.97 | 15.42 | 15.68 | 6,436,853 | -0.29(-1.80%) |
Aug 06, 2014 | 15.90 | 16.35 | 15.68 | 15.96 | 8,624,683 | -0.22(-1.36%) |
Aug 05, 2014 | 16.41 | 16.50 | 16.00 | 16.18 | 5,369,442 | -0.33(-1.97%) |
Aug 04, 2014 | 16.15 | 16.59 | 16.09 | 16.51 | 4,091,780 | +0.34(+2.07%) |
Aug 01, 2014 | 16.18 | 16.34 | 15.94 | 16.17 | 5,368,209 | -0.07(-0.41%) |
Jul 31, 2014 | 16.50 | 16.56 | 16.23 | 16.24 | 4,416,891 | -0.33(-1.97%) |
Jul 30, 2014 | 16.85 | 16.95 | 16.53 | 16.57 | 2,399,592 | -0.16(-0.97%) |
Jul 29, 2014 | 16.59 | 16.80 | 16.55 | 16.73 | 2,548,245 | +0.10(+0.58%) |
Jul 28, 2014 | 16.74 | 16.78 | 16.52 | 16.63 | 2,382,324 | -0.12(-0.74%) |
Jul 25, 2014 | 17.06 | 17.06 | 16.72 | 16.76 | 3,249,640 | -0.38(-2.24%) |
Jul 24, 2014 | 17.07 | 17.31 | 17.07 | 17.14 | 5,253,175 | +0.10(+0.56%) |
Jul 23, 2014 | 16.82 | 17.05 | 16.71 | 17.05 | 3,066,026 | +0.31(+1.83%) |
Jul 22, 2014 | 16.64 | 16.84 | 16.56 | 16.74 | 3,621,172 | +0.12(+0.69%) |
Jul 21, 2014 | 16.72 | 16.73 | 16.55 | 16.62 | 3,614,313 | -0.12(-0.74%) |
Jul 18, 2014 | 16.79 | 16.85 | 16.71 | 16.75 | 2,767,896 | -0.01(-0.06%) |
Jul 17, 2014 | 17.10 | 17.24 | 16.73 | 16.76 | 2,657,111 | -0.36(-2.13%) |
Jul 16, 2014 | 16.77 | 17.12 | 16.74 | 17.12 | 3,299,828 | +0.42(+2.52%) |
Jul 15, 2014 | 16.82 | 16.98 | 16.64 | 16.70 | 4,474,986 | -0.17(-1.02%) |
Jul 14, 2014 | 16.84 | 16.93 | 16.73 | 16.87 | 3,930,017 | +0.10(+0.57%) |
Jul 11, 2014 | 17.01 | 17.03 | 16.71 | 16.78 | 3,561,713 | -0.25(-1.46%) |
Jul 10, 2014 | 16.96 | 17.06 | 16.75 | 17.03 | 4,604,555 | -0.07(-0.39%) |
Jul 09, 2014 | 17.08 | 17.13 | 16.98 | 17.09 | 3,452,307 | +0.08(+0.45%) |
Jul 08, 2014 | 17.00 | 17.08 | 16.90 | 17.02 | 4,537,590 | +0.01(+0.06%) |
Jul 07, 2014 | 17.39 | 17.40 | 16.97 | 17.01 | 4,427,926 | -0.48(-2.74%) |
Jul 03, 2014 | 17.42 | 17.49 | 17.49 | 17.49 | 1,880,107 | +0.10(+0.55%) |
Jul 02, 2014 | 17.57 | 17.65 | 17.34 | 17.39 | 4,504,113 | -0.15(-0.87%) |
Jul 01, 2014 | 17.69 | 17.76 | 17.50 | 17.54 | 3,888,410 | -0.14(-0.81%) |
Jun 30, 2014 | 17.73 | 17.74 | 17.59 | 17.69 | 3,031,473 | -0.04(-0.22%) |
Jun 27, 2014 | 17.73 | 17.80 | 17.64 | 17.73 | 4,549,461 | +0.01(+0.05%) |
Jun 26, 2014 | 17.64 | 17.74 | 17.48 | 17.72 | 6,354,378 | +0.05(+0.27%) |
Jun 25, 2014 | 17.32 | 17.69 | 17.32 | 17.67 | 3,882,339 | +0.35(+2.05%) |
Jun 24, 2014 | 17.63 | 17.72 | 17.28 | 17.31 | 4,973,110 | -0.33(-1.85%) |
Jun 23, 2014 | 17.60 | 17.81 | 17.56 | 17.64 | 3,369,659 | +0.07(+0.38%) |
Jun 20, 2014 | 17.53 | 17.65 | 17.52 | 17.57 | 4,783,072 | +0.09(+0.49%) |
Jun 19, 2014 | 17.36 | 17.49 | 17.21 | 17.49 | 4,653,173 | +0.12(+0.72%) |
Jun 18, 2014 | 17.12 | 17.37 | 17.05 | 17.36 | 4,208,108 | +0.21(+1.23%) |
Jun 17, 2014 | 17.07 | 17.19 | 16.85 | 17.15 | 3,152,170 | +0.03(+0.17%) |
Jun 16, 2014 | 17.01 | 17.27 | 16.97 | 17.12 | 5,093,420 | +0.18(+1.07%) |
Jun 13, 2014 | 16.92 | 16.95 | 16.80 | 16.94 | 2,784,424 | +0.02(+0.11%) |
Jun 12, 2014 | 16.69 | 17.14 | 16.69 | 16.92 | 6,441,245 | +0.32(+1.90%) |
Jun 11, 2014 | 16.42 | 16.66 | 16.35 | 16.60 | 2,992,326 | +0.18(+1.11%) |
Jun 10, 2014 | 16.48 | 16.56 | 16.42 | 16.42 | 3,012,227 | +0.01(+0.06%) |
Jun 06, 2014 | 16.34 | 16.54 | 16.31 | 16.41 | 2,192,175 | +0.09(+0.53%) |
Jun 05, 2014 | 16.07 | 16.36 | 15.96 | 16.33 | 3,042,135 | +0.23(+1.43%) |
Jun 04, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 2,650,361 | +0.14(+0.90%) |
Jun 03, 2014 | 15.97 | 16.03 | 15.91 | 15.95 | 2,942,620 | -0.05(-0.30%) |