Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.54 | 16.76 | 16.76 | 16.76 | 1,316,931 | +0.19(+1.14%) |
Aug 28, 2014 | 16.67 | 16.80 | 16.50 | 16.57 | 1,607,977 | -0.10(-0.62%) |
Aug 27, 2014 | 17.00 | 17.08 | 16.52 | 16.67 | 2,103,607 | -0.45(-2.60%) |
Aug 26, 2014 | 17.22 | 17.30 | 17.04 | 17.12 | 848,679 | -0.09(-0.50%) |
Aug 25, 2014 | 17.08 | 17.27 | 16.95 | 17.20 | 967,164 | +0.14(+0.80%) |
Aug 22, 2014 | 16.88 | 17.16 | 16.95 | 17.07 | 1,594,799 | +0.12(+0.71%) |
Aug 21, 2014 | 17.30 | 17.32 | 16.69 | 16.95 | 3,195,479 | -0.66(-3.75%) |
Aug 20, 2014 | 17.34 | 17.67 | 17.28 | 17.61 | 1,193,023 | +0.27(+1.58%) |
Aug 19, 2014 | 17.69 | 17.82 | 17.32 | 17.33 | 1,493,061 | -0.40(-2.27%) |
Aug 18, 2014 | 17.72 | 17.80 | 17.44 | 17.74 | 1,536,158 | +0.13(+0.73%) |
Aug 15, 2014 | 17.50 | 17.67 | 17.44 | 17.61 | 1,527,168 | +0.24(+1.38%) |
Aug 14, 2014 | 17.19 | 17.49 | 17.09 | 17.37 | 1,564,016 | +0.20(+1.15%) |
Aug 13, 2014 | 16.68 | 17.29 | 16.66 | 17.17 | 2,154,364 | +0.57(+3.46%) |
Aug 12, 2014 | 16.71 | 16.79 | 16.54 | 16.60 | 1,174,014 | -0.09(-0.51%) |
Aug 11, 2014 | 16.57 | 16.82 | 16.53 | 16.68 | 1,420,055 | +0.19(+1.14%) |
Aug 08, 2014 | 16.31 | 16.52 | 16.26 | 16.49 | 1,532,051 | +0.17(+1.05%) |
Aug 07, 2014 | 16.71 | 16.76 | 16.26 | 16.32 | 1,751,301 | -0.30(-1.80%) |
Aug 06, 2014 | 16.45 | 16.85 | 16.41 | 16.62 | 1,229,660 | +0.03(+0.15%) |
Aug 05, 2014 | 16.61 | 16.71 | 16.39 | 16.60 | 1,722,872 | -0.15(-0.92%) |
Aug 04, 2014 | 16.64 | 16.79 | 16.54 | 16.75 | 1,187,614 | +0.20(+1.19%) |
Aug 01, 2014 | 17.22 | 17.41 | 16.48 | 16.55 | 3,579,715 | -0.71(-4.12%) |
Jul 31, 2014 | 17.57 | 17.60 | 17.25 | 17.26 | 2,075,567 | -0.33(-1.85%) |
Jul 30, 2014 | 17.74 | 17.82 | 17.50 | 17.59 | 1,823,019 | -0.11(-0.63%) |
Jul 29, 2014 | 17.84 | 17.95 | 17.68 | 17.70 | 1,236,599 | -0.19(-1.05%) |
Jul 28, 2014 | 17.85 | 18.03 | 17.77 | 17.89 | 1,270,072 | +0.03(+0.14%) |
Jul 25, 2014 | 18.14 | 18.14 | 17.63 | 17.86 | 2,852,927 | -0.38(-2.07%) |
Jul 24, 2014 | 18.39 | 18.46 | 18.22 | 18.24 | 1,722,415 | -0.09(-0.47%) |
Jul 23, 2014 | 18.30 | 18.56 | 18.22 | 18.33 | 2,518,888 | +0.05(+0.28%) |
Jul 22, 2014 | 18.30 | 18.40 | 17.93 | 18.28 | 2,691,480 | +0.05(+0.28%) |
Jul 21, 2014 | 17.47 | 18.23 | 17.47 | 18.22 | 5,715,873 | +0.74(+4.21%) |
Jul 18, 2014 | 17.38 | 17.64 | 17.32 | 17.49 | 2,509,783 | +0.12(+0.69%) |
Jul 17, 2014 | 17.26 | 17.56 | 17.06 | 17.37 | 2,810,766 | +0.09(+0.55%) |
Jul 16, 2014 | 16.36 | 17.32 | 16.31 | 17.27 | 3,368,381 | +0.83(+5.05%) |
Jul 15, 2014 | 16.52 | 16.74 | 16.44 | 16.44 | 1,212,065 | -0.09(-0.57%) |
Jul 14, 2014 | 16.26 | 16.55 | 16.15 | 16.54 | 1,744,878 | +0.25(+1.53%) |
Jul 11, 2014 | 16.44 | 16.45 | 16.25 | 16.29 | 1,756,035 | -0.17(-1.04%) |
Jul 10, 2014 | 16.74 | 16.80 | 16.37 | 16.46 | 2,407,438 | -0.39(-2.29%) |
Jul 09, 2014 | 17.25 | 17.28 | 16.79 | 16.85 | 1,373,527 | -0.33(-1.94%) |
Jul 08, 2014 | 17.01 | 17.19 | 16.96 | 17.18 | 1,451,014 | +0.06(+0.35%) |
Jul 07, 2014 | 17.14 | 17.20 | 16.91 | 17.12 | 1,195,595 | -0.06(-0.35%) |
Jul 03, 2014 | 17.01 | 17.18 | 17.18 | 17.18 | 1,083,624 | +0.21(+1.21%) |
Jul 02, 2014 | 16.86 | 17.08 | 16.83 | 16.97 | 1,163,954 | +0.13(+0.76%) |
Jul 01, 2014 | 16.88 | 16.88 | 16.64 | 16.85 | 1,096,245 | +0.05(+0.31%) |
Jun 30, 2014 | 16.75 | 16.84 | 16.70 | 16.79 | 851,559 | +0.03(+0.20%) |
Jun 27, 2014 | 16.53 | 16.78 | 16.50 | 16.76 | 873,802 | +0.25(+1.50%) |
Jun 26, 2014 | 16.46 | 16.59 | 16.25 | 16.51 | 1,064,215 | +0.23(+1.44%) |
Jun 25, 2014 | 16.48 | 16.51 | 16.21 | 16.28 | 1,191,105 | -0.18(-1.08%) |
Jun 24, 2014 | 16.73 | 16.79 | 16.40 | 16.46 | 1,471,532 | -0.33(-1.97%) |
Jun 23, 2014 | 16.78 | 16.86 | 16.64 | 16.79 | 1,071,716 | +0.03(+0.20%) |
Jun 20, 2014 | 16.62 | 16.77 | 16.56 | 16.75 | 1,381,471 | +0.19(+1.13%) |
Jun 19, 2014 | 16.70 | 16.82 | 16.36 | 16.57 | 2,126,311 | -0.29(-1.71%) |
Jun 18, 2014 | 16.69 | 16.90 | 16.61 | 16.85 | 1,400,889 | +0.20(+1.22%) |
Jun 17, 2014 | 16.67 | 16.75 | 16.46 | 16.65 | 1,128,750 | -0.05(-0.30%) |
Jun 16, 2014 | 16.62 | 16.74 | 16.59 | 16.70 | 998,073 | +0.04(+0.25%) |
Jun 13, 2014 | 16.66 | 16.75 | 16.57 | 16.66 | 1,092,499 | -0.04(-0.25%) |
Jun 12, 2014 | 16.51 | 16.76 | 16.45 | 16.70 | 2,182,091 | +0.09(+0.56%) |
Jun 11, 2014 | 16.23 | 16.62 | 16.22 | 16.61 | 1,484,956 | +0.25(+1.50%) |
Jun 10, 2014 | 16.46 | 16.51 | 16.30 | 16.36 | 1,131,672 | +0.08(+0.47%) |
Jun 06, 2014 | 16.07 | 16.45 | 15.68 | 16.29 | 4,805,422 | +0.36(+2.29%) |
Jun 05, 2014 | 16.58 | 16.60 | 15.91 | 15.92 | 4,264,673 | -0.71(-4.28%) |
Jun 04, 2014 | 16.49 | 16.65 | 16.37 | 16.63 | 1,878,172 | +0.08(+0.46%) |
Jun 03, 2014 | 16.78 | 16.80 | 16.49 | 16.56 | 1,388,361 | -0.25(-1.51%) |