Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.83 | 18.98 | 18.20 | 18.23 | 12,244,728 | +0.46(+2.57%) |
Sep 29, 2014 | 17.60 | 17.86 | 17.55 | 17.77 | 3,468,421 | -0.02(-0.09%) |
Sep 26, 2014 | 17.79 | 17.85 | 17.60 | 17.79 | 3,230,002 | +0.01(+0.04%) |
Sep 25, 2014 | 17.93 | 18.01 | 17.70 | 17.78 | 3,721,623 | -0.19(-1.06%) |
Sep 24, 2014 | 17.79 | 18.00 | 17.71 | 17.97 | 5,033,004 | +0.09(+0.51%) |
Sep 23, 2014 | 17.73 | 17.96 | 17.70 | 17.88 | 5,549,239 | +0.02(+0.13%) |
Sep 22, 2014 | 18.11 | 18.16 | 17.81 | 17.86 | 3,526,810 | -0.30(-1.68%) |
Sep 19, 2014 | 18.53 | 18.53 | 18.00 | 18.16 | 6,075,242 | -0.29(-1.57%) |
Sep 18, 2014 | 18.61 | 18.67 | 18.36 | 18.45 | 2,781,068 | -0.18(-0.94%) |
Sep 17, 2014 | 18.53 | 18.88 | 18.53 | 18.63 | 9,648,672 | +0.20(+1.08%) |
Sep 16, 2014 | 18.15 | 18.50 | 18.10 | 18.43 | 4,596,427 | +0.23(+1.26%) |
Sep 15, 2014 | 18.16 | 18.32 | 18.05 | 18.20 | 5,711,195 | +0.00(+0.00%) |
Sep 12, 2014 | 18.24 | 18.24 | 18.09 | 18.20 | 5,597,742 | -0.08(-0.46%) |
Sep 11, 2014 | 18.02 | 18.33 | 17.98 | 18.28 | 4,214,626 | +0.24(+1.31%) |
Sep 10, 2014 | 18.14 | 18.17 | 17.99 | 18.05 | 2,723,463 | -0.08(-0.42%) |
Sep 09, 2014 | 18.27 | 18.31 | 18.08 | 18.12 | 4,049,822 | -0.19(-1.04%) |
Sep 08, 2014 | 18.05 | 18.38 | 18.05 | 18.31 | 4,801,481 | +0.26(+1.44%) |
Sep 05, 2014 | 18.06 | 18.11 | 17.95 | 18.05 | 2,528,584 | -0.04(-0.21%) |
Sep 04, 2014 | 17.90 | 18.28 | 17.90 | 18.09 | 4,546,948 | +0.19(+1.06%) |
Sep 03, 2014 | 18.06 | 18.07 | 17.81 | 17.90 | 3,838,730 | -0.08(-0.42%) |
Sep 02, 2014 | 17.97 | 18.00 | 17.86 | 17.98 | 4,464,191 | +0.09(+0.51%) |
Aug 29, 2014 | 17.91 | 17.89 | 17.89 | 17.89 | 2,725,293 | -0.03(-0.17%) |
Aug 28, 2014 | 17.83 | 17.95 | 17.81 | 17.92 | 3,106,752 | +0.00(+0.00%) |
Aug 27, 2014 | 17.88 | 17.95 | 17.78 | 17.92 | 4,111,243 | +0.04(+0.21%) |
Aug 26, 2014 | 18.02 | 18.02 | 17.81 | 17.88 | 2,450,519 | -0.05(-0.30%) |
Aug 25, 2014 | 17.98 | 18.05 | 17.86 | 17.93 | 3,657,008 | +0.02(+0.13%) |
Aug 22, 2014 | 17.91 | 17.98 | 17.79 | 17.91 | 2,503,094 | -0.01(-0.04%) |
Aug 21, 2014 | 17.81 | 17.92 | 17.61 | 17.92 | 3,704,322 | +0.11(+0.60%) |
Aug 20, 2014 | 17.63 | 17.87 | 17.59 | 17.81 | 3,536,866 | +0.14(+0.78%) |
Aug 19, 2014 | 17.60 | 17.78 | 17.59 | 17.67 | 6,177,117 | +0.24(+1.35%) |
Aug 18, 2014 | 17.15 | 17.47 | 17.15 | 17.44 | 3,602,249 | +0.40(+2.33%) |
Aug 15, 2014 | 17.01 | 17.15 | 16.83 | 17.04 | 4,205,037 | +0.11(+0.68%) |
Aug 14, 2014 | 16.62 | 16.93 | 16.61 | 16.93 | 3,228,996 | +0.33(+1.97%) |
Aug 13, 2014 | 16.68 | 16.72 | 16.51 | 16.60 | 2,436,960 | +0.02(+0.14%) |
Aug 12, 2014 | 16.67 | 16.70 | 16.48 | 16.58 | 2,338,101 | -0.09(-0.55%) |
Aug 11, 2014 | 16.48 | 16.74 | 16.48 | 16.67 | 3,967,935 | +0.24(+1.44%) |
Aug 08, 2014 | 16.08 | 16.46 | 16.08 | 16.43 | 3,975,057 | +0.38(+2.37%) |
Aug 07, 2014 | 16.25 | 16.32 | 16.00 | 16.05 | 3,583,895 | -0.11(-0.66%) |
Aug 06, 2014 | 15.97 | 16.22 | 15.94 | 16.16 | 3,550,428 | +0.07(+0.43%) |
Aug 05, 2014 | 16.19 | 16.32 | 16.00 | 16.09 | 4,208,292 | -0.16(-0.98%) |
Aug 04, 2014 | 16.22 | 16.31 | 16.03 | 16.25 | 3,809,648 | +0.08(+0.52%) |
Aug 01, 2014 | 15.90 | 16.37 | 15.81 | 16.16 | 7,263,635 | +0.31(+1.97%) |
Jul 31, 2014 | 16.06 | 16.12 | 15.80 | 15.85 | 7,168,337 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.63 | 16.05 | 16.24 | 9,087,185 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.54 | 19,574,744 | +1.10(+7.10%) |
Jul 28, 2014 | 15.87 | 15.87 | 15.38 | 15.45 | 9,305,442 | -0.48(-3.01%) |
Jul 25, 2014 | 15.62 | 15.97 | 15.55 | 15.93 | 6,448,013 | +0.23(+1.46%) |
Jul 24, 2014 | 16.11 | 16.13 | 15.69 | 15.70 | 7,118,702 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.02 | 16.13 | 5,261,561 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.24 | 16.05 | 16.10 | 4,508,126 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.08 | 15.89 | 15.97 | 3,804,386 | -0.02(-0.14%) |
Jul 18, 2014 | 15.86 | 16.00 | 15.77 | 15.99 | 7,758,606 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.90 | 15.93 | 4,601,492 | -0.35(-2.15%) |
Jul 16, 2014 | 16.14 | 16.32 | 16.10 | 16.28 | 5,216,478 | +0.18(+1.09%) |
Jul 15, 2014 | 16.19 | 16.26 | 16.01 | 16.10 | 4,940,057 | -0.10(-0.61%) |
Jul 14, 2014 | 16.27 | 16.32 | 16.11 | 16.20 | 5,010,600 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.21 | 15.93 | 16.16 | 6,476,994 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.39 | 15.73 | 16.19 | 10,633,386 | -0.30(-1.85%) |
Jul 09, 2014 | 16.59 | 16.68 | 16.46 | 16.49 | 5,996,608 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.42 | 16.54 | 5,167,744 | -0.27(-1.63%) |
Jul 07, 2014 | 17.00 | 17.07 | 16.74 | 16.81 | 3,208,012 | -0.27(-1.56%) |
Jul 03, 2014 | 16.96 | 17.08 | 17.08 | 17.08 | 2,376,119 | +0.19(+1.13%) |
Jul 02, 2014 | 17.00 | 17.07 | 16.83 | 16.89 | 3,457,334 | -0.11(-0.63%) |