Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.43 | 16.43 | 15.77 | 15.97 | 4,157,464 | -0.49(-2.99%) |
Sep 29, 2014 | 16.72 | 16.88 | 16.41 | 16.46 | 1,595,020 | -0.43(-2.56%) |
Sep 26, 2014 | 16.81 | 16.91 | 16.66 | 16.89 | 1,798,337 | +0.10(+0.60%) |
Sep 25, 2014 | 17.10 | 17.12 | 16.76 | 16.79 | 1,414,741 | -0.38(-2.23%) |
Sep 24, 2014 | 17.00 | 17.21 | 16.80 | 17.18 | 1,388,582 | +0.21(+1.23%) |
Sep 23, 2014 | 17.15 | 17.23 | 16.97 | 16.97 | 1,522,451 | -0.30(-1.74%) |
Sep 22, 2014 | 17.30 | 17.36 | 17.07 | 17.27 | 2,401,525 | -0.07(-0.38%) |
Sep 19, 2014 | 17.79 | 17.80 | 17.30 | 17.34 | 2,356,499 | -0.39(-2.21%) |
Sep 18, 2014 | 17.64 | 17.78 | 17.60 | 17.73 | 1,684,342 | +0.13(+0.76%) |
Sep 17, 2014 | 17.64 | 17.78 | 17.55 | 17.59 | 2,708,871 | +0.00(+0.00%) |
Sep 16, 2014 | 17.91 | 17.91 | 17.59 | 17.59 | 2,401,499 | -0.32(-1.81%) |
Sep 15, 2014 | 18.13 | 18.14 | 17.79 | 17.92 | 1,792,081 | -0.24(-1.33%) |
Sep 12, 2014 | 18.41 | 18.41 | 18.03 | 18.16 | 2,241,675 | -0.26(-1.40%) |
Sep 11, 2014 | 18.39 | 18.53 | 18.24 | 18.42 | 1,533,634 | -0.07(-0.36%) |
Sep 10, 2014 | 18.68 | 18.75 | 18.37 | 18.48 | 2,296,813 | -0.20(-1.07%) |
Sep 09, 2014 | 18.83 | 18.88 | 18.68 | 18.68 | 2,094,728 | -0.22(-1.19%) |
Sep 08, 2014 | 18.90 | 19.08 | 18.74 | 18.91 | 1,425,686 | -0.07(-0.35%) |
Sep 05, 2014 | 18.99 | 19.03 | 18.70 | 18.98 | 2,114,188 | -0.07(-0.35%) |
Sep 04, 2014 | 19.14 | 19.24 | 18.93 | 19.04 | 1,836,588 | -0.06(-0.31%) |
Sep 03, 2014 | 19.33 | 19.42 | 19.07 | 19.10 | 1,477,155 | -0.10(-0.52%) |
Sep 02, 2014 | 19.35 | 19.39 | 19.14 | 19.20 | 1,218,580 | -0.15(-0.77%) |
Aug 29, 2014 | 19.10 | 19.35 | 19.35 | 19.35 | 1,312,816 | +0.23(+1.22%) |
Aug 28, 2014 | 19.08 | 19.29 | 19.04 | 19.12 | 1,295,721 | -0.06(-0.30%) |
Aug 27, 2014 | 19.28 | 19.28 | 19.03 | 19.18 | 1,980,641 | -0.02(-0.13%) |
Aug 26, 2014 | 19.38 | 19.40 | 19.19 | 19.20 | 1,448,310 | -0.09(-0.47%) |
Aug 25, 2014 | 19.63 | 19.67 | 19.31 | 19.29 | 1,719,209 | -0.18(-0.94%) |
Aug 22, 2014 | 19.57 | 19.57 | 19.33 | 19.48 | 886,701 | -0.15(-0.76%) |
Aug 21, 2014 | 19.89 | 19.93 | 19.61 | 19.63 | 1,262,265 | -0.24(-1.22%) |
Aug 20, 2014 | 19.69 | 19.93 | 19.65 | 19.87 | 1,163,929 | +0.02(+0.08%) |
Aug 19, 2014 | 19.53 | 19.88 | 19.52 | 19.85 | 1,774,821 | +0.33(+1.70%) |
Aug 18, 2014 | 19.61 | 19.61 | 19.50 | 19.52 | 1,739,821 | +0.07(+0.34%) |
Aug 15, 2014 | 19.56 | 19.56 | 19.32 | 19.45 | 1,471,711 | -0.03(-0.17%) |
Aug 14, 2014 | 19.31 | 19.51 | 19.23 | 19.49 | 1,092,498 | +0.17(+0.86%) |
Aug 13, 2014 | 19.41 | 19.41 | 19.19 | 19.32 | 1,865,800 | -0.02(-0.09%) |
Aug 12, 2014 | 19.30 | 19.44 | 19.27 | 19.34 | 1,317,437 | -0.07(-0.34%) |
Aug 11, 2014 | 19.49 | 19.60 | 19.37 | 19.40 | 1,801,137 | +0.03(+0.17%) |
Aug 08, 2014 | 18.84 | 19.37 | 18.84 | 19.37 | 2,956,136 | +0.52(+2.73%) |
Aug 07, 2014 | 18.88 | 18.90 | 18.65 | 18.85 | 2,865,036 | +0.02(+0.09%) |
Aug 06, 2014 | 18.62 | 19.05 | 18.62 | 18.84 | 1,134,030 | +0.04(+0.22%) |
Aug 05, 2014 | 18.81 | 19.13 | 18.66 | 18.80 | 1,855,971 | -0.02(-0.13%) |
Aug 04, 2014 | 18.63 | 18.94 | 18.60 | 18.82 | 2,866,796 | +0.40(+2.17%) |
Aug 01, 2014 | 18.63 | 18.70 | 18.22 | 18.42 | 2,443,805 | -0.18(-0.98%) |
Jul 31, 2014 | 18.75 | 18.87 | 18.51 | 18.60 | 2,005,937 | -0.43(-2.27%) |
Jul 30, 2014 | 19.10 | 19.11 | 18.82 | 19.04 | 2,140,090 | +0.04(+0.22%) |
Jul 29, 2014 | 19.49 | 19.53 | 18.97 | 18.99 | 2,046,048 | -0.45(-2.31%) |
Jul 28, 2014 | 19.70 | 19.70 | 19.18 | 19.44 | 2,047,497 | -0.20(-1.02%) |
Jul 25, 2014 | 19.24 | 19.80 | 19.20 | 19.64 | 2,345,233 | +0.41(+2.12%) |
Jul 24, 2014 | 20.08 | 20.63 | 19.23 | 19.24 | 3,892,413 | +0.15(+0.78%) |
Jul 23, 2014 | 19.08 | 19.29 | 19.00 | 19.09 | 2,950,033 | +0.09(+0.48%) |
Jul 22, 2014 | 19.04 | 19.16 | 18.85 | 18.99 | 2,250,195 | +0.12(+0.62%) |
Jul 21, 2014 | 18.82 | 18.97 | 18.74 | 18.88 | 2,169,819 | -0.02(-0.09%) |
Jul 18, 2014 | 19.00 | 19.12 | 18.82 | 18.89 | 3,243,096 | -0.12(-0.61%) |
Jul 17, 2014 | 19.19 | 19.39 | 18.96 | 19.01 | 3,960,310 | -0.30(-1.55%) |
Jul 16, 2014 | 19.53 | 19.59 | 19.28 | 19.31 | 3,353,774 | -0.17(-0.90%) |
Jul 15, 2014 | 19.81 | 19.90 | 19.49 | 19.49 | 2,480,605 | -0.41(-2.05%) |
Jul 14, 2014 | 19.34 | 19.94 | 19.34 | 19.89 | 2,652,638 | +0.07(+0.34%) |
Jul 11, 2014 | 19.87 | 19.93 | 19.72 | 19.83 | 1,338,647 | +0.00(+0.00%) |
Jul 10, 2014 | 19.68 | 20.09 | 19.56 | 19.83 | 3,077,526 | -0.27(-1.32%) |
Jul 09, 2014 | 20.09 | 20.28 | 20.07 | 20.09 | 1,330,362 | +0.02(+0.12%) |
Jul 08, 2014 | 20.18 | 20.20 | 19.85 | 20.07 | 2,376,868 | -0.14(-0.70%) |
Jul 07, 2014 | 20.33 | 20.42 | 20.18 | 20.21 | 1,552,792 | -0.24(-1.18%) |
Jul 03, 2014 | 20.29 | 20.45 | 20.45 | 20.45 | 911,011 | +0.24(+1.19%) |
Jul 02, 2014 | 20.17 | 20.37 | 20.08 | 20.21 | 1,997,168 | +0.04(+0.21%) |