Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.61 | 17.70 | 17.41 | 17.51 | 1,674,701 | -0.14(-0.79%) |
Sep 29, 2014 | 17.70 | 17.88 | 17.64 | 17.65 | 2,475,702 | -0.14(-0.79%) |
Sep 26, 2014 | 17.86 | 17.89 | 17.69 | 17.79 | 1,382,728 | -0.05(-0.28%) |
Sep 25, 2014 | 18.01 | 18.13 | 17.72 | 17.84 | 1,979,829 | -0.21(-1.16%) |
Sep 24, 2014 | 18.37 | 18.38 | 17.68 | 18.05 | 4,007,565 | -0.24(-1.31%) |
Sep 23, 2014 | 18.56 | 18.66 | 18.28 | 18.29 | 2,017,413 | -0.30(-1.61%) |
Sep 22, 2014 | 19.15 | 19.16 | 18.55 | 18.59 | 1,712,865 | -0.58(-3.03%) |
Sep 19, 2014 | 19.10 | 19.27 | 18.99 | 19.17 | 1,806,669 | +0.16(+0.84%) |
Sep 18, 2014 | 19.36 | 19.36 | 18.99 | 19.01 | 1,323,144 | -0.25(-1.30%) |
Sep 17, 2014 | 19.23 | 19.38 | 19.15 | 19.26 | 1,263,346 | +0.07(+0.36%) |
Sep 16, 2014 | 19.11 | 19.21 | 18.95 | 19.19 | 1,449,658 | +0.07(+0.37%) |
Sep 15, 2014 | 19.13 | 19.28 | 19.07 | 19.12 | 1,118,643 | -0.03(-0.16%) |
Sep 12, 2014 | 19.12 | 19.22 | 18.98 | 19.15 | 2,323,584 | +0.00(+0.00%) |
Sep 11, 2014 | 18.82 | 19.22 | 18.82 | 19.15 | 1,834,349 | +0.23(+1.22%) |
Sep 10, 2014 | 19.07 | 19.21 | 18.84 | 18.92 | 2,267,644 | -0.18(-0.94%) |
Sep 09, 2014 | 19.06 | 19.18 | 18.97 | 19.10 | 2,005,927 | -0.03(-0.16%) |
Sep 08, 2014 | 19.10 | 19.35 | 19.03 | 19.13 | 2,572,798 | -0.01(-0.05%) |
Sep 05, 2014 | 18.67 | 19.14 | 18.67 | 19.14 | 2,748,905 | +0.41(+2.19%) |
Sep 04, 2014 | 18.71 | 18.88 | 18.59 | 18.73 | 1,940,585 | +0.07(+0.38%) |
Sep 03, 2014 | 18.59 | 18.67 | 18.41 | 18.66 | 2,053,685 | +0.14(+0.76%) |
Sep 02, 2014 | 18.54 | 18.62 | 18.27 | 18.52 | 1,848,760 | +0.01(+0.05%) |
Aug 29, 2014 | 18.51 | 18.51 | 18.51 | 0 | +0.22(+1.20%) | |
Aug 28, 2014 | 18.25 | 18.39 | 18.18 | 18.29 | 1,791,272 | -0.02(-0.11%) |
Aug 27, 2014 | 18.17 | 18.55 | 18.17 | 18.31 | 2,201,315 | +0.09(+0.49%) |
Aug 26, 2014 | 17.98 | 18.22 | 17.91 | 18.22 | 1,641,081 | +0.30(+1.67%) |
Aug 25, 2014 | 18.39 | 18.46 | 17.92 | 17.92 | 1,952,699 | -0.42(-2.29%) |
Aug 22, 2014 | 18.43 | 18.50 | 18.31 | 18.34 | 1,322,426 | -0.08(-0.43%) |
Aug 21, 2014 | 18.34 | 18.47 | 18.28 | 18.42 | 973,299 | +0.08(+0.44%) |
Aug 20, 2014 | 18.40 | 18.55 | 18.29 | 18.34 | 1,203,434 | -0.13(-0.70%) |
Aug 19, 2014 | 18.32 | 18.52 | 18.23 | 18.47 | 2,132,287 | +0.19(+1.04%) |
Aug 18, 2014 | 18.32 | 18.34 | 18.15 | 18.28 | 1,197,803 | +0.10(+0.55%) |
Aug 15, 2014 | 18.23 | 18.27 | 18.04 | 18.18 | 1,526,397 | +0.04(+0.22%) |
Aug 14, 2014 | 17.86 | 18.14 | 17.84 | 18.14 | 1,872,253 | +0.30(+1.68%) |
Aug 13, 2014 | 17.84 | 17.90 | 17.67 | 17.84 | 2,749,311 | -0.14(-0.78%) |
Aug 12, 2014 | 18.06 | 18.06 | 17.93 | 17.98 | 2,655,428 | -0.04(-0.22%) |
Aug 11, 2014 | 18.01 | 18.19 | 17.97 | 18.02 | 2,646,720 | +0.03(+0.17%) |
Aug 08, 2014 | 18.26 | 18.30 | 17.88 | 17.99 | 4,411,274 | -0.18(-0.99%) |
Aug 07, 2014 | 18.41 | 18.71 | 18.06 | 18.17 | 5,781,790 | -0.16(-0.87%) |
Aug 06, 2014 | 18.16 | 18.46 | 18.06 | 18.33 | 6,222,111 | +0.25(+1.38%) |
Aug 05, 2014 | 18.31 | 19.16 | 17.54 | 18.08 | 11,900,228 | -1.37(-7.04%) |
Aug 04, 2014 | 19.29 | 19.53 | 18.96 | 19.45 | 5,066,953 | +0.28(+1.46%) |
Aug 01, 2014 | 19.26 | 19.40 | 18.99 | 19.17 | 2,965,556 | -0.05(-0.26%) |
Jul 31, 2014 | 19.40 | 19.63 | 19.19 | 19.22 | 5,488,638 | -0.32(-1.64%) |
Jul 30, 2014 | 19.26 | 19.55 | 19.18 | 19.54 | 3,511,026 | +0.00(+0.00%) |
Jul 29, 2014 | 19.61 | 20.41 | 19.43 | 19.54 | 7,519,673 | +0.44(+2.30%) |
Jul 28, 2014 | 19.01 | 19.12 | 18.92 | 19.10 | 1,880,968 | +0.15(+0.79%) |
Jul 25, 2014 | 19.03 | 19.07 | 18.82 | 18.95 | 1,867,727 | -0.18(-0.94%) |
Jul 24, 2014 | 19.20 | 19.23 | 19.04 | 19.13 | 1,793,439 | +0.04(+0.21%) |
Jul 23, 2014 | 19.02 | 19.13 | 18.82 | 19.09 | 1,923,530 | +0.06(+0.32%) |
Jul 22, 2014 | 19.02 | 19.29 | 18.96 | 19.03 | 3,238,716 | +0.10(+0.53%) |
Jul 21, 2014 | 18.70 | 19.05 | 18.66 | 18.93 | 3,537,404 | +0.17(+0.91%) |
Jul 18, 2014 | 18.45 | 18.80 | 18.36 | 18.76 | 1,632,548 | +0.38(+2.07%) |
Jul 17, 2014 | 18.46 | 18.58 | 18.33 | 18.38 | 1,656,822 | -0.16(-0.86%) |
Jul 16, 2014 | 18.34 | 18.69 | 18.33 | 18.54 | 2,803,944 | +0.34(+1.87%) |
Jul 15, 2014 | 18.29 | 18.36 | 18.12 | 18.20 | 1,875,321 | -0.15(-0.82%) |
Jul 14, 2014 | 18.18 | 18.41 | 18.12 | 18.35 | 1,647,994 | +0.23(+1.27%) |
Jul 11, 2014 | 18.07 | 18.20 | 17.98 | 18.12 | 1,629,919 | +0.00(+0.00%) |
Jul 10, 2014 | 17.72 | 18.21 | 17.70 | 18.12 | 2,647,975 | +0.26(+1.46%) |
Jul 09, 2014 | 17.69 | 18.00 | 17.65 | 17.86 | 2,422,664 | +0.19(+1.08%) |
Jul 08, 2014 | 18.07 | 18.15 | 17.66 | 17.67 | 1,801,448 | -0.46(-2.54%) |
Jul 07, 2014 | 18.22 | 18.28 | 17.95 | 18.13 | 1,951,226 | -0.16(-0.87%) |
Jul 03, 2014 | 18.29 | 18.29 | 18.29 | 0 | +0.39(+2.18%) | |
Jul 02, 2014 | 17.71 | 17.92 | 17.69 | 17.90 | 2,377,612 | +0.22(+1.24%) |