Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.99 | 17.97 | 17.97 | 17.97 | 2,712,842 | -0.03(-0.17%) |
Aug 28, 2014 | 17.91 | 18.03 | 17.89 | 18.00 | 3,092,557 | +0.00(+0.00%) |
Aug 27, 2014 | 17.96 | 18.03 | 17.86 | 18.00 | 4,092,460 | +0.04(+0.21%) |
Aug 26, 2014 | 18.10 | 18.10 | 17.89 | 17.96 | 2,439,323 | -0.05(-0.30%) |
Aug 25, 2014 | 18.06 | 18.13 | 17.95 | 18.01 | 3,640,300 | +0.02(+0.13%) |
Aug 22, 2014 | 17.99 | 18.06 | 17.88 | 17.99 | 2,491,658 | -0.01(-0.04%) |
Aug 21, 2014 | 17.89 | 18.00 | 17.69 | 18.00 | 3,687,397 | +0.11(+0.60%) |
Aug 20, 2014 | 17.72 | 17.95 | 17.67 | 17.89 | 3,520,707 | +0.14(+0.78%) |
Aug 19, 2014 | 17.68 | 17.86 | 17.67 | 17.75 | 6,148,895 | +0.24(+1.35%) |
Aug 18, 2014 | 17.23 | 17.55 | 17.23 | 17.52 | 3,585,791 | +0.40(+2.33%) |
Aug 15, 2014 | 17.09 | 17.23 | 16.91 | 17.12 | 4,185,824 | +0.11(+0.68%) |
Aug 14, 2014 | 16.70 | 17.01 | 16.68 | 17.00 | 3,214,243 | +0.33(+1.97%) |
Aug 13, 2014 | 16.76 | 16.80 | 16.59 | 16.67 | 2,425,826 | +0.02(+0.14%) |
Aug 12, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 2,327,418 | -0.09(-0.55%) |
Aug 11, 2014 | 16.56 | 16.82 | 16.56 | 16.74 | 3,949,806 | +0.24(+1.44%) |
Aug 08, 2014 | 16.15 | 16.54 | 16.15 | 16.51 | 3,956,896 | +0.38(+2.37%) |
Aug 07, 2014 | 16.32 | 16.39 | 16.08 | 16.12 | 3,567,521 | -0.11(-0.66%) |
Aug 06, 2014 | 16.05 | 16.29 | 16.01 | 16.23 | 3,534,206 | +0.07(+0.43%) |
Aug 05, 2014 | 16.26 | 16.40 | 16.08 | 16.16 | 4,189,065 | -0.16(-0.99%) |
Aug 04, 2014 | 16.30 | 16.38 | 16.11 | 16.32 | 3,792,242 | +0.08(+0.52%) |
Aug 01, 2014 | 15.97 | 16.45 | 15.89 | 16.24 | 7,230,449 | +0.31(+1.97%) |
Jul 31, 2014 | 16.14 | 16.19 | 15.87 | 15.92 | 7,135,586 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,045,667 | -0.31(-1.84%) |
Jul 29, 2014 | 16.84 | 17.26 | 16.39 | 16.62 | 19,485,310 | +1.10(+7.10%) |
Jul 28, 2014 | 15.95 | 15.95 | 15.45 | 15.52 | 9,262,927 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.04 | 15.62 | 16.00 | 6,418,553 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.20 | 15.76 | 15.77 | 7,086,178 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.20 | 5,237,521 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.18 | 4,487,529 | +0.14(+0.86%) |
Jul 21, 2014 | 16.01 | 16.15 | 15.97 | 16.04 | 3,787,004 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.07 | 15.84 | 16.06 | 7,723,158 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.98 | 16.00 | 4,580,468 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.39 | 16.18 | 16.35 | 5,192,644 | +0.18(+1.09%) |
Jul 15, 2014 | 16.27 | 16.33 | 16.08 | 16.18 | 4,917,487 | -0.10(-0.61%) |
Jul 14, 2014 | 16.35 | 16.39 | 16.19 | 16.28 | 4,987,707 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 16.00 | 16.24 | 6,447,401 | -0.02(-0.14%) |
Jul 10, 2014 | 16.10 | 16.47 | 15.80 | 16.26 | 10,584,804 | -0.31(-1.85%) |
Jul 09, 2014 | 16.67 | 16.75 | 16.54 | 16.57 | 5,969,210 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.50 | 16.61 | 5,144,133 | -0.28(-1.63%) |
Jul 07, 2014 | 17.08 | 17.15 | 16.81 | 16.89 | 3,193,355 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.16 | 17.16 | 17.16 | 2,365,263 | +0.19(+1.13%) |
Jul 02, 2014 | 17.08 | 17.15 | 16.90 | 16.97 | 3,441,538 | -0.11(-0.63%) |
Jul 01, 2014 | 17.10 | 17.23 | 16.94 | 17.07 | 5,030,836 | +0.08(+0.45%) |
Jun 30, 2014 | 16.96 | 17.23 | 16.87 | 17.00 | 4,950,535 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.70 | 17.00 | 3,792,123 | +0.06(+0.36%) |
Jun 26, 2014 | 16.88 | 17.03 | 16.77 | 16.94 | 5,158,366 | +0.07(+0.41%) |
Jun 25, 2014 | 16.61 | 16.94 | 16.57 | 16.87 | 6,209,631 | +0.28(+1.66%) |
Jun 24, 2014 | 16.60 | 16.77 | 16.51 | 16.60 | 5,717,702 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.84 | 16.59 | 16.64 | 5,921,062 | +0.08(+0.46%) |
Jun 20, 2014 | 16.92 | 16.92 | 16.52 | 16.56 | 7,216,733 | -0.36(-2.13%) |
Jun 19, 2014 | 16.74 | 16.96 | 16.74 | 16.92 | 5,871,906 | +0.15(+0.91%) |
Jun 18, 2014 | 16.73 | 16.82 | 16.46 | 16.77 | 6,659,358 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.27 | 16.63 | 10,838,908 | -0.05(-0.32%) |
Jun 16, 2014 | 16.63 | 16.69 | 16.30 | 16.68 | 10,989,028 | -0.05(-0.27%) |
Jun 13, 2014 | 17.08 | 17.09 | 16.67 | 16.73 | 10,757,257 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.18 | 16.90 | 17.11 | 6,844,707 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.09 | 5,066,109 | -0.14(-0.84%) |
Jun 10, 2014 | 17.10 | 17.24 | 17.07 | 17.23 | 6,260,208 | +0.40(+2.40%) |
Jun 06, 2014 | 16.64 | 16.99 | 16.61 | 16.83 | 6,553,108 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.43 | 16.46 | 16.61 | 18,751,176 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.82 | 16.44 | 16.71 | 10,311,557 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,327,412 | +0.23(+1.40%) |