Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.17 | 18.23 | 17.95 | 18.05 | 1,503,338 | -0.09(-0.51%) |
Sep 29, 2014 | 18.10 | 18.28 | 18.07 | 18.14 | 962,236 | -0.14(-0.75%) |
Sep 26, 2014 | 18.28 | 18.36 | 18.13 | 18.28 | 1,151,564 | +0.00(+0.00%) |
Sep 25, 2014 | 18.51 | 18.51 | 18.20 | 18.28 | 1,520,939 | -0.27(-1.48%) |
Sep 24, 2014 | 18.56 | 18.60 | 18.38 | 18.55 | 1,166,823 | +0.01(+0.04%) |
Sep 23, 2014 | 18.71 | 18.83 | 18.55 | 18.55 | 1,217,238 | -0.19(-1.02%) |
Sep 22, 2014 | 18.95 | 19.05 | 18.71 | 18.74 | 1,683,858 | -0.27(-1.41%) |
Sep 19, 2014 | 19.31 | 19.39 | 19.00 | 19.00 | 2,353,853 | -0.05(-0.24%) |
Sep 18, 2014 | 18.87 | 19.29 | 18.83 | 19.05 | 2,291,475 | +0.20(+1.05%) |
Sep 17, 2014 | 18.68 | 19.01 | 18.59 | 18.85 | 1,366,935 | +0.17(+0.90%) |
Sep 16, 2014 | 18.77 | 18.98 | 18.66 | 18.68 | 1,421,448 | -0.19(-1.01%) |
Sep 15, 2014 | 19.04 | 19.04 | 18.85 | 18.87 | 1,111,752 | -0.14(-0.72%) |
Sep 12, 2014 | 18.97 | 19.19 | 18.88 | 19.01 | 1,763,559 | +0.02(+0.08%) |
Sep 11, 2014 | 18.81 | 19.07 | 18.72 | 19.00 | 1,387,019 | +0.15(+0.81%) |
Sep 10, 2014 | 18.61 | 18.87 | 18.61 | 18.84 | 1,184,380 | +0.24(+1.27%) |
Sep 09, 2014 | 18.61 | 18.66 | 18.49 | 18.61 | 1,482,464 | -0.08(-0.45%) |
Sep 08, 2014 | 18.42 | 18.75 | 18.36 | 18.69 | 1,738,664 | +0.18(+0.99%) |
Sep 05, 2014 | 18.45 | 18.51 | 18.32 | 18.51 | 610,071 | +0.05(+0.29%) |
Sep 04, 2014 | 18.54 | 18.76 | 18.44 | 18.45 | 850,304 | -0.07(-0.37%) |
Sep 03, 2014 | 18.68 | 18.75 | 18.43 | 18.52 | 842,966 | -0.13(-0.70%) |
Sep 02, 2014 | 18.52 | 18.73 | 18.47 | 18.65 | 1,477,747 | +0.21(+1.16%) |
Aug 29, 2014 | 18.39 | 18.44 | 18.44 | 18.44 | 859,148 | +0.10(+0.54%) |
Aug 28, 2014 | 18.29 | 18.45 | 18.22 | 18.34 | 1,053,004 | -0.06(-0.33%) |
Aug 27, 2014 | 18.45 | 18.47 | 18.36 | 18.40 | 1,115,076 | -0.05(-0.29%) |
Aug 26, 2014 | 18.39 | 18.52 | 18.36 | 18.45 | 814,868 | +0.08(+0.46%) |
Aug 25, 2014 | 18.33 | 18.45 | 18.29 | 18.37 | 767,903 | +0.08(+0.46%) |
Aug 22, 2014 | 18.16 | 18.41 | 18.09 | 18.29 | 1,229,219 | +0.11(+0.59%) |
Aug 21, 2014 | 18.06 | 18.29 | 18.03 | 18.18 | 1,379,657 | +0.11(+0.59%) |
Aug 20, 2014 | 17.94 | 18.10 | 17.91 | 18.07 | 930,828 | +0.08(+0.47%) |
Aug 19, 2014 | 18.01 | 18.13 | 17.97 | 17.99 | 864,742 | -0.03(-0.17%) |
Aug 18, 2014 | 17.81 | 18.13 | 17.81 | 18.02 | 1,139,923 | +0.27(+1.51%) |
Aug 15, 2014 | 17.86 | 17.93 | 17.65 | 17.75 | 1,188,498 | -0.02(-0.13%) |
Aug 14, 2014 | 17.87 | 17.94 | 17.76 | 17.78 | 1,214,591 | -0.08(-0.43%) |
Aug 13, 2014 | 17.53 | 17.84 | 17.49 | 17.85 | 1,743,474 | +0.37(+2.14%) |
Aug 12, 2014 | 17.37 | 17.55 | 17.36 | 17.48 | 1,398,641 | +0.07(+0.39%) |
Aug 11, 2014 | 17.58 | 17.58 | 17.36 | 17.41 | 973,903 | -0.05(-0.31%) |
Aug 08, 2014 | 17.27 | 17.52 | 17.20 | 17.46 | 1,647,240 | +0.20(+1.15%) |
Aug 07, 2014 | 17.49 | 17.55 | 17.21 | 17.26 | 1,942,153 | -0.21(-1.18%) |
Aug 06, 2014 | 17.43 | 17.60 | 17.37 | 17.47 | 1,756,964 | -0.02(-0.09%) |
Aug 05, 2014 | 17.56 | 17.70 | 17.39 | 17.49 | 2,114,172 | -0.13(-0.74%) |
Aug 04, 2014 | 17.81 | 17.90 | 17.39 | 17.61 | 1,742,970 | -0.12(-0.69%) |
Aug 01, 2014 | 17.98 | 18.04 | 17.61 | 17.74 | 1,821,806 | -0.24(-1.36%) |
Jul 31, 2014 | 18.23 | 18.33 | 17.95 | 17.98 | 1,834,824 | -0.39(-2.12%) |
Jul 30, 2014 | 18.34 | 18.52 | 18.25 | 18.37 | 1,138,246 | +0.13(+0.71%) |
Jul 29, 2014 | 18.28 | 18.45 | 18.23 | 18.24 | 1,111,891 | -0.05(-0.29%) |
Jul 28, 2014 | 18.52 | 18.62 | 18.29 | 18.29 | 1,610,488 | -0.28(-1.52%) |
Jul 25, 2014 | 18.51 | 18.66 | 18.48 | 18.58 | 1,432,604 | +0.02(+0.12%) |
Jul 24, 2014 | 18.30 | 18.72 | 18.25 | 18.55 | 2,365,508 | +0.29(+1.59%) |
Jul 23, 2014 | 18.19 | 18.38 | 18.03 | 18.26 | 1,931,481 | +0.12(+0.67%) |
Jul 22, 2014 | 18.13 | 18.36 | 18.07 | 18.14 | 2,783,510 | +0.24(+1.32%) |
Jul 21, 2014 | 18.07 | 18.07 | 17.78 | 17.91 | 3,323,482 | -0.18(-0.97%) |
Jul 18, 2014 | 18.13 | 18.22 | 18.02 | 18.08 | 1,876,609 | +0.04(+0.21%) |
Jul 17, 2014 | 18.36 | 18.43 | 18.00 | 18.04 | 1,796,955 | -0.42(-2.27%) |
Jul 16, 2014 | 18.66 | 18.66 | 18.45 | 18.46 | 2,157,500 | -0.18(-0.98%) |
Jul 15, 2014 | 18.39 | 18.65 | 18.39 | 18.65 | 1,663,229 | +0.24(+1.29%) |
Jul 14, 2014 | 18.56 | 18.63 | 18.39 | 18.41 | 1,448,626 | -0.01(-0.04%) |
Jul 11, 2014 | 18.24 | 18.47 | 18.13 | 18.42 | 1,738,846 | +0.11(+0.63%) |
Jul 10, 2014 | 18.22 | 18.51 | 18.11 | 18.30 | 1,743,314 | -0.19(-1.03%) |
Jul 09, 2014 | 18.48 | 18.56 | 18.37 | 18.49 | 2,418,516 | +0.09(+0.50%) |
Jul 08, 2014 | 18.68 | 18.79 | 18.36 | 18.40 | 1,368,360 | -0.34(-1.79%) |
Jul 07, 2014 | 18.81 | 18.81 | 18.64 | 18.74 | 1,938,367 | -0.13(-0.69%) |
Jul 03, 2014 | 18.73 | 18.87 | 18.87 | 18.87 | 711,678 | +0.24(+1.27%) |
Jul 02, 2014 | 18.82 | 18.91 | 18.59 | 18.63 | 1,194,858 | -0.16(-0.85%) |