Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.11 | 17.22 | 17.22 | 17.22 | 2,093,500 | +0.19(+1.12%) |
Aug 28, 2014 | 17.03 | 17.16 | 16.97 | 17.03 | 2,230,417 | -0.04(-0.23%) |
Aug 27, 2014 | 17.07 | 17.18 | 16.98 | 17.07 | 1,917,749 | -0.02(-0.12%) |
Aug 26, 2014 | 17.03 | 17.22 | 17.01 | 17.09 | 3,835,136 | +0.17(+1.00%) |
Aug 25, 2014 | 16.83 | 17.00 | 16.76 | 16.92 | 1,931,344 | +0.14(+0.83%) |
Aug 22, 2014 | 16.76 | 16.88 | 16.70 | 16.78 | 2,398,795 | -0.14(-0.83%) |
Aug 21, 2014 | 16.79 | 16.98 | 16.69 | 16.92 | 3,148,042 | +0.11(+0.65%) |
Aug 20, 2014 | 16.80 | 16.85 | 16.64 | 16.81 | 2,628,272 | -0.01(-0.06%) |
Aug 19, 2014 | 16.68 | 16.83 | 16.67 | 16.82 | 3,248,877 | +0.22(+1.33%) |
Aug 18, 2014 | 16.41 | 16.61 | 16.38 | 16.60 | 3,194,594 | +0.16(+0.97%) |
Aug 15, 2014 | 16.22 | 16.46 | 16.19 | 16.44 | 3,081,521 | +0.25(+1.54%) |
Aug 14, 2014 | 16.36 | 16.39 | 16.13 | 16.19 | 3,248,918 | -0.17(-1.04%) |
Aug 13, 2014 | 16.29 | 16.40 | 16.20 | 16.36 | 2,901,474 | +0.10(+0.62%) |
Aug 12, 2014 | 16.44 | 16.50 | 16.22 | 16.26 | 2,569,989 | -0.22(-1.33%) |
Aug 11, 2014 | 16.63 | 16.66 | 16.46 | 16.48 | 2,685,948 | -0.07(-0.42%) |
Aug 08, 2014 | 16.41 | 16.58 | 16.31 | 16.55 | 3,762,124 | +0.19(+1.16%) |
Aug 07, 2014 | 16.64 | 16.67 | 16.09 | 16.36 | 6,167,387 | -0.30(-1.80%) |
Aug 06, 2014 | 16.59 | 17.06 | 16.37 | 16.66 | 8,263,628 | -0.23(-1.36%) |
Aug 05, 2014 | 17.13 | 17.22 | 16.70 | 16.89 | 5,144,661 | -0.34(-1.97%) |
Aug 04, 2014 | 16.86 | 17.31 | 16.79 | 17.23 | 3,920,486 | +0.35(+2.07%) |
Aug 01, 2014 | 16.89 | 17.05 | 16.64 | 16.88 | 5,143,480 | -0.07(-0.41%) |
Jul 31, 2014 | 17.22 | 17.29 | 16.94 | 16.95 | 4,231,987 | -0.34(-1.97%) |
Jul 30, 2014 | 17.59 | 17.69 | 17.25 | 17.29 | 2,299,138 | -0.17(-0.97%) |
Jul 29, 2014 | 17.31 | 17.53 | 17.27 | 17.46 | 2,441,568 | +0.10(+0.58%) |
Jul 28, 2014 | 17.47 | 17.52 | 17.24 | 17.36 | 2,282,593 | -0.13(-0.74%) |
Jul 25, 2014 | 17.81 | 17.81 | 17.45 | 17.49 | 3,113,601 | -0.40(-2.24%) |
Jul 24, 2014 | 17.82 | 18.07 | 17.82 | 17.89 | 5,033,261 | +0.10(+0.56%) |
Jul 23, 2014 | 17.56 | 17.80 | 17.44 | 17.79 | 2,937,673 | +0.32(+1.83%) |
Jul 22, 2014 | 17.37 | 17.58 | 17.28 | 17.47 | 3,469,579 | +0.12(+0.69%) |
Jul 21, 2014 | 17.45 | 17.46 | 17.27 | 17.35 | 3,463,007 | -0.13(-0.74%) |
Jul 18, 2014 | 17.52 | 17.59 | 17.44 | 17.48 | 2,652,024 | -0.01(-0.06%) |
Jul 17, 2014 | 17.85 | 17.99 | 17.46 | 17.49 | 2,545,877 | -0.38(-2.13%) |
Jul 16, 2014 | 17.50 | 17.87 | 17.47 | 17.87 | 3,161,688 | +0.44(+2.52%) |
Jul 15, 2014 | 17.55 | 17.72 | 17.37 | 17.43 | 4,287,650 | -0.18(-1.02%) |
Jul 14, 2014 | 17.58 | 17.67 | 17.46 | 17.61 | 3,765,495 | +0.10(+0.57%) |
Jul 11, 2014 | 17.75 | 17.77 | 17.44 | 17.51 | 3,412,609 | -0.26(-1.46%) |
Jul 10, 2014 | 17.70 | 17.81 | 17.48 | 17.77 | 4,411,795 | -0.07(-0.39%) |
Jul 09, 2014 | 17.83 | 17.88 | 17.72 | 17.84 | 3,307,783 | +0.08(+0.45%) |
Jul 08, 2014 | 17.74 | 17.83 | 17.64 | 17.76 | 4,347,633 | +0.01(+0.06%) |
Jul 07, 2014 | 18.15 | 18.16 | 17.71 | 17.75 | 4,242,560 | -0.50(-2.74%) |
Jul 03, 2014 | 18.18 | 18.25 | 18.25 | 18.25 | 1,801,400 | +0.10(+0.55%) |
Jul 02, 2014 | 18.34 | 18.42 | 18.10 | 18.15 | 4,315,557 | -0.16(-0.87%) |
Jul 01, 2014 | 18.46 | 18.54 | 18.26 | 18.31 | 3,725,630 | -0.15(-0.81%) |
Jun 30, 2014 | 18.50 | 18.52 | 18.36 | 18.46 | 2,904,567 | -0.04(-0.22%) |
Jun 27, 2014 | 18.50 | 18.58 | 18.41 | 18.50 | 4,359,007 | +0.01(+0.05%) |
Jun 26, 2014 | 18.41 | 18.51 | 18.24 | 18.49 | 6,088,365 | +0.05(+0.27%) |
Jun 25, 2014 | 18.08 | 18.46 | 18.08 | 18.44 | 3,719,813 | +0.37(+2.05%) |
Jun 24, 2014 | 18.40 | 18.50 | 18.03 | 18.07 | 4,764,921 | -0.34(-1.85%) |
Jun 23, 2014 | 18.37 | 18.59 | 18.33 | 18.41 | 3,228,595 | +0.07(+0.38%) |
Jun 20, 2014 | 18.30 | 18.42 | 18.29 | 18.34 | 4,582,838 | +0.09(+0.49%) |
Jun 19, 2014 | 18.12 | 18.25 | 17.96 | 18.25 | 4,458,377 | +0.13(+0.72%) |
Jun 18, 2014 | 17.87 | 18.13 | 17.79 | 18.12 | 4,031,944 | +0.22(+1.23%) |
Jun 17, 2014 | 17.82 | 17.94 | 17.59 | 17.90 | 3,020,211 | +0.03(+0.17%) |
Jun 16, 2014 | 17.75 | 18.02 | 17.71 | 17.87 | 4,880,194 | +0.19(+1.07%) |
Jun 13, 2014 | 17.66 | 17.70 | 17.53 | 17.68 | 2,667,860 | +0.02(+0.11%) |
Jun 12, 2014 | 17.42 | 17.89 | 17.42 | 17.66 | 6,171,595 | +0.33(+1.90%) |
Jun 11, 2014 | 17.14 | 17.39 | 17.06 | 17.33 | 2,867,059 | +0.19(+1.11%) |
Jun 10, 2014 | 17.20 | 17.28 | 17.14 | 17.14 | 2,886,126 | +0.01(+0.06%) |
Jun 06, 2014 | 17.05 | 17.26 | 17.02 | 17.13 | 2,100,404 | +0.09(+0.53%) |
Jun 05, 2014 | 16.77 | 17.07 | 16.66 | 17.04 | 2,914,782 | +0.24(+1.43%) |
Jun 04, 2014 | 16.65 | 16.87 | 16.63 | 16.80 | 2,539,409 | +0.15(+0.90%) |
Jun 03, 2014 | 16.67 | 16.73 | 16.61 | 16.65 | 2,819,433 | -0.05(-0.30%) |