Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.13 | 18.29 | 17.83 | 17.92 | 7,318,155 | -0.15(-0.86%) |
Sep 29, 2014 | 17.71 | 18.17 | 17.66 | 18.08 | 5,326,062 | -0.11(-0.61%) |
Sep 26, 2014 | 17.85 | 18.31 | 17.79 | 18.19 | 6,673,652 | +0.42(+2.36%) |
Sep 25, 2014 | 18.51 | 18.53 | 17.75 | 17.77 | 7,936,640 | -0.91(-4.89%) |
Sep 24, 2014 | 18.26 | 18.70 | 18.11 | 18.68 | 7,417,447 | +0.44(+2.40%) |
Sep 23, 2014 | 18.36 | 18.59 | 18.23 | 18.24 | 7,068,329 | -0.31(-1.69%) |
Sep 22, 2014 | 18.90 | 18.91 | 18.44 | 18.56 | 4,946,794 | -0.45(-2.36%) |
Sep 19, 2014 | 19.23 | 19.29 | 18.89 | 19.01 | 5,097,293 | -0.03(-0.17%) |
Sep 18, 2014 | 18.93 | 19.07 | 18.87 | 19.04 | 4,396,783 | +0.29(+1.53%) |
Sep 17, 2014 | 18.77 | 19.02 | 18.49 | 18.75 | 6,555,213 | +0.06(+0.35%) |
Sep 16, 2014 | 18.17 | 18.77 | 18.14 | 18.69 | 7,070,170 | +0.42(+2.27%) |
Sep 15, 2014 | 18.32 | 18.36 | 18.11 | 18.27 | 2,712,122 | -0.04(-0.23%) |
Sep 12, 2014 | 18.59 | 18.59 | 18.16 | 18.31 | 7,373,560 | -0.33(-1.76%) |
Sep 11, 2014 | 18.35 | 18.65 | 18.32 | 18.64 | 3,485,443 | +0.05(+0.27%) |
Sep 10, 2014 | 18.38 | 18.62 | 18.22 | 18.59 | 4,489,911 | +0.21(+1.17%) |
Sep 09, 2014 | 18.69 | 18.72 | 18.26 | 18.38 | 7,610,802 | -0.37(-1.96%) |
Sep 08, 2014 | 18.82 | 18.90 | 18.57 | 18.74 | 4,653,952 | -0.14(-0.72%) |
Sep 05, 2014 | 18.61 | 18.90 | 18.41 | 18.88 | 3,994,491 | +0.27(+1.45%) |
Sep 04, 2014 | 18.80 | 19.01 | 18.48 | 18.61 | 7,298,921 | -0.11(-0.57%) |
Sep 03, 2014 | 18.96 | 18.97 | 18.65 | 18.71 | 5,487,166 | -0.02(-0.12%) |
Sep 02, 2014 | 18.86 | 18.86 | 18.54 | 18.74 | 3,687,336 | -0.04(-0.20%) |
Aug 29, 2014 | 18.71 | 18.77 | 18.77 | 18.77 | 3,832,014 | +0.15(+0.79%) |
Aug 28, 2014 | 18.47 | 18.65 | 18.41 | 18.63 | 4,741,959 | -0.03(-0.19%) |
Aug 27, 2014 | 18.70 | 18.74 | 18.57 | 18.66 | 2,294,005 | -0.02(-0.09%) |
Aug 26, 2014 | 18.69 | 18.81 | 18.66 | 18.68 | 3,266,434 | +0.04(+0.22%) |
Aug 25, 2014 | 18.64 | 18.72 | 18.55 | 18.64 | 3,313,033 | +0.28(+1.55%) |
Aug 22, 2014 | 18.40 | 18.49 | 18.23 | 18.35 | 5,268,478 | -0.10(-0.54%) |
Aug 21, 2014 | 18.34 | 18.52 | 18.32 | 18.45 | 5,650,787 | +0.17(+0.93%) |
Aug 20, 2014 | 18.06 | 18.35 | 18.06 | 18.28 | 3,757,492 | +0.16(+0.88%) |
Aug 19, 2014 | 17.98 | 18.19 | 17.94 | 18.12 | 4,270,044 | +0.27(+1.51%) |
Aug 18, 2014 | 17.73 | 17.89 | 17.69 | 17.85 | 4,312,021 | +0.41(+2.34%) |
Aug 15, 2014 | 17.63 | 17.68 | 17.08 | 17.44 | 7,493,116 | +0.01(+0.04%) |
Aug 14, 2014 | 17.28 | 17.44 | 17.24 | 17.44 | 3,169,629 | +0.22(+1.26%) |
Aug 13, 2014 | 17.06 | 17.26 | 16.98 | 17.22 | 6,254,760 | +0.35(+2.08%) |
Aug 12, 2014 | 16.87 | 17.02 | 16.71 | 16.87 | 4,145,891 | -0.06(-0.34%) |
Aug 11, 2014 | 16.98 | 17.15 | 16.91 | 16.93 | 5,756,698 | +0.15(+0.89%) |
Aug 08, 2014 | 16.32 | 16.72 | 16.21 | 16.78 | 6,389,348 | +0.56(+3.45%) |
Aug 07, 2014 | 16.72 | 16.76 | 16.11 | 16.22 | 7,313,385 | -0.28(-1.68%) |
Aug 06, 2014 | 16.25 | 16.71 | 16.24 | 16.49 | 5,438,557 | +0.03(+0.15%) |
Aug 05, 2014 | 16.76 | 16.90 | 16.30 | 16.47 | 7,432,162 | -0.50(-2.96%) |
Aug 04, 2014 | 16.72 | 17.08 | 16.50 | 16.97 | 4,927,456 | +0.36(+2.14%) |
Aug 01, 2014 | 16.63 | 16.93 | 16.38 | 16.62 | 8,086,996 | -0.15(-0.88%) |
Jul 31, 2014 | 17.46 | 17.51 | 16.76 | 16.76 | 9,903,014 | -1.07(-6.01%) |
Jul 30, 2014 | 18.02 | 18.09 | 17.62 | 17.84 | 8,291,181 | +0.00(+0.03%) |
Jul 29, 2014 | 18.17 | 18.23 | 17.83 | 17.83 | 6,300,158 | -0.22(-1.24%) |
Jul 28, 2014 | 18.05 | 18.14 | 17.74 | 18.05 | 4,367,474 | +0.01(+0.04%) |
Jul 25, 2014 | 18.14 | 18.19 | 17.94 | 18.05 | 3,569,469 | -0.25(-1.36%) |
Jul 24, 2014 | 18.36 | 18.41 | 18.24 | 18.30 | 4,333,780 | +0.00(+0.00%) |
Jul 23, 2014 | 18.25 | 18.36 | 18.15 | 18.30 | 6,396,370 | +0.12(+0.65%) |
Jul 22, 2014 | 18.14 | 18.27 | 18.09 | 18.18 | 7,737,987 | +0.24(+1.35%) |
Jul 21, 2014 | 17.87 | 17.99 | 17.69 | 17.94 | 4,940,162 | -0.09(-0.53%) |
Jul 18, 2014 | 17.67 | 18.10 | 17.65 | 18.03 | 5,471,502 | +0.52(+2.97%) |
Jul 17, 2014 | 17.97 | 18.17 | 17.44 | 17.51 | 13,271,886 | -0.61(-3.39%) |
Jul 16, 2014 | 18.18 | 18.21 | 17.99 | 18.13 | 6,928,403 | +0.19(+1.07%) |
Jul 15, 2014 | 18.06 | 18.16 | 17.70 | 17.93 | 5,566,336 | -0.10(-0.58%) |
Jul 14, 2014 | 18.04 | 18.11 | 17.89 | 18.04 | 4,151,666 | +0.26(+1.45%) |
Jul 11, 2014 | 17.67 | 17.80 | 17.55 | 17.78 | 4,675,707 | +0.09(+0.50%) |
Jul 10, 2014 | 17.40 | 17.84 | 17.34 | 17.69 | 4,873,680 | -0.21(-1.20%) |
Jul 09, 2014 | 17.82 | 17.96 | 17.70 | 17.91 | 4,509,448 | +0.22(+1.23%) |
Jul 08, 2014 | 17.92 | 17.95 | 17.54 | 17.69 | 7,123,322 | -0.35(-1.93%) |
Jul 07, 2014 | 18.11 | 18.15 | 17.95 | 18.04 | 3,631,117 | -0.18(-0.96%) |
Jul 03, 2014 | 18.10 | 18.21 | 18.21 | 18.21 | 3,088,224 | +0.26(+1.47%) |
Jul 02, 2014 | 17.90 | 18.02 | 17.88 | 17.95 | 4,015,722 | +0.04(+0.25%) |