Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.56 | 19.54 | 19.54 | 19.54 | 5,902,132 | -0.01(-0.05%) |
Aug 28, 2014 | 19.60 | 19.64 | 19.41 | 19.55 | 1,956,384 | -0.12(-0.60%) |
Aug 27, 2014 | 19.58 | 19.68 | 19.47 | 19.67 | 1,888,624 | +0.07(+0.36%) |
Aug 26, 2014 | 19.67 | 19.76 | 19.59 | 19.60 | 2,613,501 | -0.11(-0.54%) |
Aug 25, 2014 | 19.51 | 19.76 | 19.44 | 19.70 | 3,934,397 | +0.30(+1.52%) |
Aug 22, 2014 | 19.18 | 19.48 | 19.10 | 19.41 | 2,279,908 | +0.26(+1.34%) |
Aug 21, 2014 | 19.19 | 19.23 | 19.06 | 19.15 | 1,646,732 | -0.02(-0.09%) |
Aug 20, 2014 | 19.07 | 19.25 | 19.04 | 19.17 | 2,015,374 | +0.09(+0.45%) |
Aug 19, 2014 | 19.02 | 19.25 | 18.84 | 19.08 | 4,036,780 | +0.09(+0.46%) |
Aug 18, 2014 | 18.79 | 19.18 | 18.77 | 19.00 | 3,901,812 | +0.39(+2.10%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.49 | 18.61 | 2,251,422 | -0.11(-0.60%) |
Aug 14, 2014 | 18.69 | 18.79 | 18.60 | 18.72 | 1,638,992 | +0.10(+0.53%) |
Aug 13, 2014 | 18.71 | 18.63 | 18.45 | 18.62 | 2,402,249 | -0.01(-0.03%) |
Aug 12, 2014 | 18.95 | 19.02 | 18.52 | 18.63 | 2,938,901 | -0.34(-1.79%) |
Aug 11, 2014 | 18.81 | 18.98 | 18.71 | 18.96 | 2,906,658 | +0.26(+1.39%) |
Aug 08, 2014 | 18.47 | 18.70 | 18.41 | 18.70 | 1,782,063 | +0.25(+1.34%) |
Aug 07, 2014 | 18.71 | 18.83 | 18.40 | 18.46 | 2,368,066 | -0.13(-0.70%) |
Aug 06, 2014 | 18.52 | 18.77 | 18.51 | 18.59 | 2,352,474 | -0.09(-0.49%) |
Aug 05, 2014 | 18.66 | 18.84 | 18.57 | 18.68 | 1,817,378 | -0.07(-0.39%) |
Aug 04, 2014 | 18.68 | 18.83 | 18.51 | 18.75 | 2,182,121 | +0.08(+0.42%) |
Aug 01, 2014 | 18.82 | 18.82 | 18.39 | 18.67 | 4,452,146 | +0.14(+0.74%) |
Jul 31, 2014 | 18.98 | 19.04 | 18.52 | 18.54 | 3,290,091 | -0.56(-2.92%) |
Jul 30, 2014 | 19.12 | 19.16 | 18.89 | 19.09 | 2,511,822 | +0.06(+0.32%) |
Jul 29, 2014 | 19.26 | 19.32 | 19.01 | 19.03 | 3,138,512 | -0.20(-1.07%) |
Jul 28, 2014 | 18.96 | 19.26 | 18.90 | 19.24 | 3,139,951 | +0.25(+1.33%) |
Jul 25, 2014 | 19.05 | 19.29 | 18.96 | 18.99 | 3,144,627 | -0.19(-0.97%) |
Jul 24, 2014 | 19.55 | 20.23 | 19.16 | 19.17 | 8,567,329 | +0.57(+3.05%) |
Jul 23, 2014 | 18.65 | 18.72 | 18.54 | 18.61 | 3,300,079 | +0.04(+0.21%) |
Jul 22, 2014 | 18.46 | 18.62 | 18.33 | 18.57 | 4,463,252 | +0.18(+0.97%) |
Jul 21, 2014 | 18.36 | 18.54 | 18.31 | 18.39 | 2,356,159 | -0.07(-0.37%) |
Jul 18, 2014 | 18.33 | 18.46 | 18.28 | 18.46 | 3,625,300 | +0.22(+1.23%) |
Jul 17, 2014 | 18.25 | 18.36 | 18.20 | 18.23 | 2,784,486 | -0.05(-0.29%) |
Jul 16, 2014 | 18.58 | 18.60 | 18.27 | 18.28 | 3,533,642 | -0.18(-0.99%) |
Jul 15, 2014 | 18.36 | 18.53 | 18.23 | 18.47 | 2,375,914 | -0.03(-0.16%) |
Jul 14, 2014 | 18.50 | 18.59 | 18.36 | 18.50 | 2,316,985 | +0.11(+0.58%) |
Jul 11, 2014 | 18.35 | 18.43 | 18.27 | 18.39 | 2,782,493 | +0.09(+0.51%) |
Jul 10, 2014 | 18.41 | 18.41 | 18.14 | 18.30 | 4,611,979 | -0.36(-1.95%) |
Jul 09, 2014 | 18.45 | 18.71 | 18.40 | 18.66 | 2,734,970 | +0.29(+1.57%) |
Jul 08, 2014 | 18.70 | 18.71 | 18.27 | 18.37 | 3,893,230 | -0.35(-1.87%) |
Jul 07, 2014 | 18.77 | 18.95 | 18.65 | 18.73 | 2,411,488 | -0.09(-0.46%) |
Jul 03, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 6,190,265 | +0.13(+0.71%) |
Jul 02, 2014 | 18.79 | 18.96 | 18.65 | 18.68 | 2,698,236 | -0.09(-0.48%) |
Jul 01, 2014 | 18.66 | 18.97 | 18.61 | 18.77 | 4,487,093 | +0.09(+0.51%) |
Jun 30, 2014 | 18.66 | 18.78 | 18.55 | 18.68 | 4,534,980 | +0.04(+0.19%) |
Jun 27, 2014 | 18.59 | 18.74 | 18.53 | 18.64 | 5,765,590 | +0.04(+0.22%) |
Jun 26, 2014 | 18.28 | 18.60 | 18.21 | 18.60 | 4,854,682 | +0.25(+1.35%) |
Jun 25, 2014 | 17.99 | 18.73 | 17.99 | 18.35 | 12,864,054 | +1.55(+9.24%) |
Jun 24, 2014 | 16.69 | 16.99 | 16.68 | 16.80 | 3,265,333 | +0.06(+0.39%) |
Jun 23, 2014 | 16.76 | 16.81 | 16.57 | 16.73 | 4,016,566 | +0.00(+0.00%) |
Jun 20, 2014 | 16.59 | 16.79 | 16.55 | 16.73 | 12,464,934 | +0.18(+1.09%) |
Jun 19, 2014 | 16.62 | 16.64 | 16.47 | 16.55 | 2,229,818 | -0.03(-0.17%) |
Jun 18, 2014 | 16.55 | 16.62 | 16.42 | 16.58 | 2,823,892 | -0.01(-0.05%) |
Jun 17, 2014 | 16.25 | 16.68 | 16.18 | 16.59 | 3,994,908 | +0.33(+2.04%) |
Jun 16, 2014 | 16.13 | 16.35 | 16.13 | 16.26 | 1,670,960 | +0.07(+0.43%) |
Jun 13, 2014 | 16.19 | 16.21 | 16.04 | 16.19 | 3,291,856 | +0.02(+0.11%) |
Jun 12, 2014 | 16.22 | 16.22 | 16.07 | 16.17 | 2,253,822 | -0.11(-0.68%) |
Jun 11, 2014 | 16.33 | 16.37 | 16.25 | 16.28 | 2,659,826 | -0.08(-0.51%) |
Jun 10, 2014 | 16.36 | 16.49 | 16.32 | 16.36 | 3,380,752 | -0.01(-0.08%) |
Jun 06, 2014 | 16.17 | 16.38 | 16.13 | 16.38 | 4,410,136 | +0.30(+1.88%) |
Jun 05, 2014 | 16.14 | 16.20 | 15.98 | 16.07 | 4,402,794 | -0.07(-0.43%) |
Jun 04, 2014 | 16.02 | 16.21 | 15.77 | 16.14 | 3,391,652 | +0.08(+0.48%) |
Jun 03, 2014 | 16.05 | 16.11 | 15.94 | 16.07 | 2,452,275 | -0.07(-0.45%) |