Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.61 | 16.76 | 16.32 | 16.47 | 3,495,927 | -0.24(-1.44%) |
Sep 29, 2014 | 17.08 | 17.13 | 16.71 | 16.71 | 1,554,414 | -0.31(-1.82%) |
Sep 26, 2014 | 17.10 | 17.11 | 16.90 | 17.02 | 1,512,971 | -0.09(-0.53%) |
Sep 25, 2014 | 16.96 | 17.32 | 16.90 | 17.11 | 2,208,937 | +0.18(+1.06%) |
Sep 24, 2014 | 17.17 | 17.36 | 16.90 | 16.93 | 1,835,606 | -0.26(-1.51%) |
Sep 23, 2014 | 17.21 | 17.33 | 17.02 | 17.19 | 2,214,147 | +0.19(+1.12%) |
Sep 22, 2014 | 17.14 | 17.15 | 16.86 | 17.00 | 2,290,014 | -0.10(-0.58%) |
Sep 19, 2014 | 17.31 | 17.44 | 17.04 | 17.10 | 7,844,336 | -0.42(-2.40%) |
Sep 18, 2014 | 17.86 | 17.89 | 17.49 | 17.52 | 1,969,264 | -0.37(-2.07%) |
Sep 17, 2014 | 18.06 | 18.20 | 17.83 | 17.89 | 1,485,597 | -0.29(-1.60%) |
Sep 16, 2014 | 18.16 | 18.35 | 17.94 | 18.18 | 2,414,162 | -0.01(-0.05%) |
Sep 15, 2014 | 18.48 | 18.48 | 18.13 | 18.19 | 1,349,418 | -0.14(-0.76%) |
Sep 12, 2014 | 18.54 | 18.77 | 18.27 | 18.33 | 2,423,451 | -0.30(-1.61%) |
Sep 11, 2014 | 18.30 | 18.69 | 18.21 | 18.63 | 1,882,209 | +0.31(+1.69%) |
Sep 10, 2014 | 18.50 | 18.67 | 18.23 | 18.32 | 1,469,566 | -0.20(-1.08%) |
Sep 09, 2014 | 18.49 | 18.73 | 18.22 | 18.52 | 2,073,178 | +0.15(+0.82%) |
Sep 08, 2014 | 18.56 | 18.64 | 18.28 | 18.37 | 1,547,862 | -0.27(-1.45%) |
Sep 05, 2014 | 18.64 | 18.74 | 18.42 | 18.64 | 1,341,414 | +0.13(+0.70%) |
Sep 04, 2014 | 19.35 | 19.38 | 18.50 | 18.51 | 1,717,636 | -0.82(-4.24%) |
Sep 03, 2014 | 19.61 | 19.64 | 19.30 | 19.33 | 1,187,276 | -0.19(-0.97%) |
Sep 02, 2014 | 19.65 | 19.77 | 19.48 | 19.52 | 1,717,563 | -0.47(-2.35%) |
Aug 29, 2014 | 19.99 | 19.99 | 19.99 | 0 | +0.24(+1.22%) | |
Aug 28, 2014 | 19.82 | 19.86 | 19.69 | 19.75 | 881,886 | +0.09(+0.46%) |
Aug 27, 2014 | 19.89 | 19.94 | 19.65 | 19.66 | 1,050,528 | -0.29(-1.45%) |
Aug 26, 2014 | 19.98 | 20.00 | 19.81 | 19.95 | 1,183,270 | +0.20(+1.01%) |
Aug 25, 2014 | 19.98 | 20.03 | 19.72 | 19.75 | 1,028,147 | -0.22(-1.10%) |
Aug 22, 2014 | 20.15 | 20.19 | 19.91 | 19.97 | 1,238,776 | -0.22(-1.09%) |
Aug 21, 2014 | 20.19 | 20.23 | 19.90 | 20.19 | 1,831,209 | -0.34(-1.66%) |
Aug 20, 2014 | 20.61 | 20.62 | 20.39 | 20.53 | 1,961,236 | -0.07(-0.34%) |
Aug 19, 2014 | 20.70 | 20.83 | 20.49 | 20.60 | 835,792 | -0.06(-0.29%) |
Aug 18, 2014 | 20.49 | 20.69 | 20.37 | 20.66 | 1,276,250 | +0.02(+0.10%) |
Aug 15, 2014 | 20.47 | 20.78 | 20.41 | 20.64 | 1,318,673 | -0.19(-0.91%) |
Aug 14, 2014 | 20.84 | 21.03 | 20.73 | 20.83 | 1,467,247 | +0.02(+0.10%) |
Aug 13, 2014 | 21.06 | 21.14 | 20.81 | 20.81 | 1,051,634 | -0.13(-0.62%) |
Aug 12, 2014 | 20.58 | 21.07 | 20.57 | 20.94 | 2,243,467 | +0.49(+2.40%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.32 | 20.45 | 1,171,084 | -0.04(-0.20%) |
Aug 08, 2014 | 20.45 | 20.83 | 20.36 | 20.49 | 2,196,819 | +0.31(+1.54%) |
Aug 07, 2014 | 19.99 | 20.22 | 19.92 | 20.18 | 1,690,822 | +0.13(+0.65%) |
Aug 06, 2014 | 20.04 | 20.14 | 19.95 | 20.05 | 1,889,514 | +0.27(+1.37%) |
Aug 05, 2014 | 19.74 | 19.82 | 19.43 | 19.78 | 1,985,903 | -0.11(-0.55%) |
Aug 01, 2014 | 19.89 | 19.89 | 19.89 | 0 | +0.19(+0.96%) | |
Jul 31, 2014 | 19.72 | 20.12 | 19.66 | 19.70 | 3,707,229 | -0.44(-2.18%) |
Jul 30, 2014 | 20.11 | 20.25 | 19.90 | 20.14 | 1,414,818 | -0.03(-0.15%) |
Jul 29, 2014 | 20.19 | 20.31 | 20.11 | 20.17 | 1,092,333 | -0.01(-0.05%) |
Jul 28, 2014 | 20.05 | 20.21 | 20.00 | 20.18 | 1,720,212 | -0.02(-0.10%) |
Jul 25, 2014 | 19.64 | 20.22 | 19.59 | 20.20 | 2,245,285 | +0.54(+2.75%) |
Jul 24, 2014 | 20.02 | 20.02 | 19.62 | 19.66 | 2,451,279 | -0.47(-2.33%) |
Jul 23, 2014 | 20.20 | 20.32 | 20.08 | 20.13 | 1,476,111 | -0.08(-0.40%) |
Jul 22, 2014 | 20.49 | 20.49 | 20.16 | 20.21 | 1,690,449 | -0.30(-1.46%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.20 | 20.51 | 1,306,811 | -0.11(-0.53%) |
Jul 18, 2014 | 20.28 | 20.62 | 20.26 | 20.62 | 2,101,591 | -0.01(-0.05%) |
Jul 17, 2014 | 20.39 | 20.65 | 20.20 | 20.63 | 3,272,669 | +0.35(+1.73%) |
Jul 16, 2014 | 19.86 | 20.41 | 19.86 | 20.28 | 3,823,196 | +0.57(+2.89%) |
Jul 15, 2014 | 20.34 | 20.60 | 19.69 | 19.71 | 2,965,378 | -0.53(-2.62%) |
Jul 14, 2014 | 20.00 | 20.58 | 19.98 | 20.24 | 3,052,401 | -0.47(-2.27%) |
Jul 11, 2014 | 19.95 | 20.72 | 19.80 | 20.71 | 2,829,542 | +0.95(+4.81%) |
Jul 10, 2014 | 20.48 | 20.78 | 19.70 | 19.76 | 3,161,467 | -0.38(-1.89%) |
Jul 09, 2014 | 20.05 | 20.22 | 19.91 | 20.14 | 3,776,384 | +0.19(+0.95%) |
Jul 08, 2014 | 19.66 | 19.97 | 19.29 | 19.95 | 3,442,209 | +0.41(+2.10%) |
Jul 07, 2014 | 19.37 | 19.57 | 19.21 | 19.54 | 2,158,575 | +0.25(+1.30%) |
Jul 04, 2014 | 19.38 | 19.40 | 19.28 | 19.29 | 212,134 | -0.04(-0.21%) |
Jul 03, 2014 | 19.39 | 19.62 | 19.26 | 19.33 | 5,375,780 | -0.24(-1.23%) |