Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.34 | 17.36 | 17.11 | 17.18 | 3,116,673 | -0.18(-1.04%) |
Sep 29, 2014 | 17.20 | 17.37 | 17.12 | 17.36 | 1,879,075 | +0.03(+0.17%) |
Sep 26, 2014 | 17.03 | 17.33 | 16.95 | 17.33 | 2,175,076 | +0.28(+1.64%) |
Sep 25, 2014 | 17.09 | 17.14 | 16.94 | 17.05 | 2,190,069 | -0.12(-0.70%) |
Sep 24, 2014 | 17.11 | 17.32 | 16.96 | 17.17 | 2,703,408 | +0.06(+0.35%) |
Sep 23, 2014 | 17.34 | 17.38 | 17.10 | 17.11 | 2,054,838 | -0.25(-1.44%) |
Sep 22, 2014 | 17.40 | 17.42 | 17.23 | 17.36 | 2,414,594 | -0.07(-0.40%) |
Sep 19, 2014 | 17.66 | 17.66 | 17.35 | 17.43 | 5,428,429 | -0.15(-0.85%) |
Sep 18, 2014 | 17.87 | 17.98 | 17.53 | 17.58 | 1,917,647 | -0.28(-1.57%) |
Sep 17, 2014 | 17.77 | 18.03 | 17.72 | 17.86 | 2,570,793 | +0.15(+0.85%) |
Sep 16, 2014 | 17.52 | 17.82 | 17.52 | 17.71 | 2,554,937 | +0.17(+0.97%) |
Sep 15, 2014 | 17.66 | 17.75 | 17.48 | 17.54 | 2,057,455 | -0.13(-0.74%) |
Sep 12, 2014 | 18.12 | 18.14 | 17.56 | 17.67 | 2,927,708 | -0.52(-2.86%) |
Sep 11, 2014 | 18.14 | 18.27 | 18.07 | 18.19 | 1,022,282 | +0.00(+0.00%) |
Sep 10, 2014 | 18.33 | 18.33 | 18.16 | 18.19 | 1,429,437 | -0.21(-1.14%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.32 | 18.40 | 3,234,469 | -0.10(-0.54%) |
Sep 08, 2014 | 18.49 | 18.55 | 18.36 | 18.50 | 2,881,025 | +0.01(+0.05%) |
Sep 05, 2014 | 18.35 | 18.54 | 18.29 | 18.49 | 3,296,286 | +0.22(+1.20%) |
Sep 04, 2014 | 18.47 | 18.59 | 18.22 | 18.27 | 2,238,318 | -0.22(-1.19%) |
Sep 03, 2014 | 18.54 | 18.64 | 18.43 | 18.49 | 2,041,934 | -0.03(-0.16%) |
Sep 02, 2014 | 18.57 | 18.72 | 18.46 | 18.52 | 2,323,741 | -0.08(-0.43%) |
Aug 29, 2014 | 18.35 | 18.60 | 18.60 | 18.60 | 2,540,700 | +0.25(+1.36%) |
Aug 28, 2014 | 18.32 | 18.39 | 18.28 | 18.35 | 942,886 | +0.01(+0.05%) |
Aug 27, 2014 | 18.39 | 18.47 | 18.26 | 18.34 | 1,461,781 | -0.01(-0.05%) |
Aug 26, 2014 | 18.42 | 18.51 | 18.30 | 18.35 | 1,774,541 | -0.05(-0.27%) |
Aug 25, 2014 | 18.54 | 18.56 | 18.30 | 18.40 | 851,621 | -0.06(-0.33%) |
Aug 22, 2014 | 18.60 | 18.77 | 18.39 | 18.46 | 1,248,187 | -0.17(-0.91%) |
Aug 21, 2014 | 18.70 | 18.80 | 18.59 | 18.63 | 1,437,097 | -0.09(-0.48%) |
Aug 20, 2014 | 18.56 | 18.73 | 18.47 | 18.72 | 1,837,934 | +0.10(+0.54%) |
Aug 19, 2014 | 18.48 | 18.66 | 18.43 | 18.62 | 1,762,930 | +0.20(+1.09%) |
Aug 18, 2014 | 18.31 | 18.41 | 18.25 | 18.42 | 1,146,203 | +0.21(+1.15%) |
Aug 15, 2014 | 18.36 | 18.40 | 18.12 | 18.21 | 2,536,374 | -0.07(-0.38%) |
Aug 14, 2014 | 18.34 | 18.39 | 18.24 | 18.28 | 2,060,097 | +0.01(+0.05%) |
Aug 13, 2014 | 18.05 | 18.33 | 18.05 | 18.27 | 2,220,658 | +0.30(+1.67%) |
Aug 12, 2014 | 18.00 | 18.19 | 17.93 | 17.97 | 1,378,491 | -0.20(-1.10%) |
Aug 11, 2014 | 18.08 | 18.23 | 18.06 | 18.17 | 1,765,489 | +0.16(+0.89%) |
Aug 08, 2014 | 17.93 | 18.02 | 17.80 | 18.01 | 989,754 | +0.16(+0.90%) |
Aug 07, 2014 | 17.95 | 18.07 | 17.81 | 17.85 | 1,305,796 | -0.08(-0.45%) |
Aug 06, 2014 | 17.88 | 17.95 | 17.81 | 17.93 | 1,452,042 | +0.02(+0.11%) |
Aug 05, 2014 | 18.07 | 18.11 | 17.86 | 17.91 | 2,476,512 | -0.28(-1.54%) |
Aug 04, 2014 | 18.01 | 18.22 | 17.82 | 18.19 | 2,665,049 | +0.19(+1.06%) |
Aug 01, 2014 | 17.92 | 18.13 | 17.86 | 18.00 | 3,597,841 | +0.01(+0.06%) |
Jul 31, 2014 | 18.12 | 18.41 | 17.97 | 17.99 | 3,672,468 | -0.19(-1.05%) |
Jul 30, 2014 | 18.19 | 18.26 | 18.01 | 18.18 | 2,457,922 | +0.00(+0.00%) |
Jul 29, 2014 | 18.27 | 18.30 | 18.07 | 18.18 | 3,090,755 | +0.01(+0.06%) |
Jul 28, 2014 | 18.10 | 18.27 | 18.07 | 18.17 | 2,458,110 | +0.11(+0.61%) |
Jul 25, 2014 | 18.17 | 18.25 | 18.05 | 18.06 | 2,268,466 | -0.15(-0.82%) |
Jul 24, 2014 | 18.32 | 18.38 | 18.19 | 18.21 | 1,330,866 | -0.11(-0.60%) |
Jul 23, 2014 | 18.32 | 18.34 | 18.20 | 18.32 | 1,298,996 | +0.05(+0.27%) |
Jul 22, 2014 | 18.34 | 18.42 | 18.22 | 18.27 | 2,657,145 | +0.00(+0.00%) |
Jul 21, 2014 | 18.23 | 18.33 | 18.17 | 18.27 | 1,062,373 | -0.05(-0.27%) |
Jul 18, 2014 | 18.14 | 18.35 | 18.11 | 18.32 | 1,148,822 | +0.19(+1.05%) |
Jul 17, 2014 | 18.17 | 18.27 | 18.11 | 18.13 | 1,092,180 | -0.11(-0.60%) |
Jul 16, 2014 | 18.18 | 18.30 | 18.06 | 18.24 | 2,013,393 | +0.11(+0.61%) |
Jul 15, 2014 | 18.24 | 18.29 | 18.04 | 18.13 | 1,641,261 | -0.08(-0.44%) |
Jul 14, 2014 | 18.19 | 18.25 | 18.06 | 18.21 | 1,127,843 | +0.06(+0.33%) |
Jul 11, 2014 | 18.03 | 18.16 | 17.99 | 18.15 | 4,226,478 | +0.13(+0.72%) |
Jul 10, 2014 | 17.84 | 18.12 | 17.72 | 18.02 | 1,521,071 | +0.06(+0.33%) |
Jul 09, 2014 | 18.04 | 18.06 | 17.86 | 17.96 | 904,986 | -0.08(-0.44%) |
Jul 08, 2014 | 17.97 | 18.09 | 17.97 | 18.04 | 1,748,464 | +0.01(+0.06%) |
Jul 07, 2014 | 17.98 | 18.14 | 17.98 | 18.03 | 1,713,942 | +0.05(+0.28%) |
Jul 03, 2014 | 18.11 | 17.98 | 17.98 | 17.98 | 1,011,800 | -0.13(-0.72%) |
Jul 02, 2014 | 18.20 | 18.20 | 18.04 | 18.11 | 1,499,397 | -0.12(-0.66%) |