Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.93 | 16.34 | 15.97 | 16.09 | 21,793,086 | +0.16(+1.00%) |
Sep 29, 2014 | 15.93 | 16.09 | 15.75 | 15.93 | 17,356,596 | -0.26(-1.61%) |
Sep 26, 2014 | 15.70 | 16.23 | 15.65 | 16.19 | 19,719,568 | +0.56(+3.58%) |
Sep 25, 2014 | 15.88 | 15.94 | 15.53 | 15.63 | 19,278,396 | -0.27(-1.70%) |
Sep 24, 2014 | 15.77 | 15.95 | 15.65 | 15.90 | 12,841,712 | +0.20(+1.27%) |
Sep 23, 2014 | 15.65 | 15.98 | 15.56 | 15.70 | 16,477,191 | -0.13(-0.82%) |
Sep 22, 2014 | 16.17 | 16.17 | 15.73 | 15.83 | 22,566,782 | -0.38(-2.34%) |
Sep 19, 2014 | 16.28 | 16.34 | 16.16 | 16.21 | 19,982,168 | +0.01(+0.06%) |
Sep 18, 2014 | 16.33 | 16.42 | 16.14 | 16.20 | 17,207,140 | -0.08(-0.49%) |
Sep 17, 2014 | 16.10 | 16.35 | 16.09 | 16.28 | 36,788,388 | +0.12(+0.74%) |
Sep 16, 2014 | 16.07 | 16.49 | 16.05 | 16.16 | 43,656,596 | -0.23(-1.40%) |
Sep 15, 2014 | 16.72 | 16.74 | 16.22 | 16.39 | 20,848,788 | -0.33(-1.97%) |
Sep 12, 2014 | 16.98 | 16.98 | 16.55 | 16.72 | 20,244,242 | -0.18(-1.07%) |
Sep 11, 2014 | 17.27 | 17.29 | 16.83 | 16.90 | 17,026,872 | -0.30(-1.74%) |
Sep 10, 2014 | 17.05 | 17.20 | 16.95 | 17.20 | 14,347,472 | +0.09(+0.53%) |
Sep 09, 2014 | 17.11 | 17.28 | 17.03 | 17.11 | 14,906,260 | +0.10(+0.59%) |
Sep 08, 2014 | 17.28 | 17.30 | 16.96 | 17.01 | 11,201,469 | -0.27(-1.56%) |
Sep 05, 2014 | 17.11 | 17.29 | 17.03 | 17.28 | 9,601,794 | +0.18(+1.05%) |
Sep 04, 2014 | 16.98 | 17.36 | 16.91 | 17.10 | 15,613,290 | +0.17(+1.00%) |
Sep 03, 2014 | 16.68 | 17.00 | 16.67 | 16.93 | 10,867,698 | +0.26(+1.56%) |
Sep 02, 2014 | 16.64 | 16.72 | 16.57 | 16.67 | 10,752,259 | +0.06(+0.36%) |
Aug 29, 2014 | 16.61 | 16.61 | 16.61 | 0 | +0.04(+0.24%) | |
Aug 28, 2014 | 16.62 | 16.68 | 16.52 | 16.57 | 6,675,552 | -0.14(-0.84%) |
Aug 27, 2014 | 16.61 | 16.72 | 16.51 | 16.71 | 7,603,288 | +0.12(+0.72%) |
Aug 26, 2014 | 16.47 | 16.71 | 16.43 | 16.59 | 7,312,389 | +0.11(+0.67%) |
Aug 25, 2014 | 16.48 | 16.57 | 16.37 | 16.48 | 7,284,851 | +0.03(+0.18%) |
Aug 22, 2014 | 16.30 | 16.53 | 16.25 | 16.45 | 7,602,238 | +0.10(+0.61%) |
Aug 21, 2014 | 16.52 | 16.52 | 16.26 | 16.35 | 8,554,502 | -0.15(-0.91%) |
Aug 20, 2014 | 16.38 | 16.66 | 16.36 | 16.50 | 13,094,782 | +0.07(+0.43%) |
Aug 19, 2014 | 16.37 | 16.47 | 16.27 | 16.43 | 13,166,970 | +0.11(+0.67%) |
Aug 18, 2014 | 16.20 | 16.36 | 16.15 | 16.32 | 11,799,557 | +0.21(+1.30%) |
Aug 15, 2014 | 16.32 | 16.02 | 16.11 | 11,303,046 | -0.12(-0.74%) | |
Aug 14, 2014 | 16.19 | 16.26 | 16.17 | 16.23 | 5,977,791 | -0.01(-0.06%) |
Aug 13, 2014 | 16.22 | 16.29 | 16.13 | 16.24 | 9,404,216 | +0.05(+0.31%) |
Aug 12, 2014 | 16.22 | 16.41 | 16.15 | 16.19 | 15,230,822 | +0.00(+0.00%) |
Aug 11, 2014 | 16.30 | 16.41 | 16.15 | 16.19 | 9,909,784 | +0.09(+0.56%) |
Aug 08, 2014 | 16.10 | 13,874,655 | +0.10(+0.63%) | |||
Aug 07, 2014 | 16.46 | 16.54 | 15.87 | 16.00 | 19,262,752 | -0.44(-2.68%) |
Aug 06, 2014 | 16.25 | 16.60 | 16.25 | 16.44 | 11,506,445 | +0.00(+0.00%) |
Aug 05, 2014 | 16.63 | 16.64 | 16.37 | 16.44 | 16,976,048 | -0.27(-1.62%) |
Aug 04, 2014 | 16.58 | 16.74 | 16.45 | 16.71 | 14,865,525 | +0.27(+1.64%) |
Aug 01, 2014 | 16.26 | 16.61 | 16.20 | 16.44 | 14,585,331 | +0.05(+0.31%) |
Jul 31, 2014 | 16.61 | 16.63 | 16.12 | 16.39 | 25,948,384 | -0.33(-1.97%) |
Jul 30, 2014 | 17.00 | 17.06 | 16.63 | 16.72 | 13,685,137 | -0.19(-1.12%) |
Jul 29, 2014 | 17.09 | 17.14 | 16.90 | 16.91 | 16,853,708 | -0.10(-0.59%) |
Jul 28, 2014 | 16.60 | 17.03 | 16.60 | 17.01 | 18,011,354 | +0.45(+2.72%) |
Jul 25, 2014 | 16.94 | 16.94 | 16.53 | 16.56 | 21,333,348 | -0.44(-2.59%) |
Jul 24, 2014 | 17.06 | 17.18 | 16.96 | 17.00 | 20,954,228 | -0.05(-0.29%) |
Jul 23, 2014 | 17.22 | 17.22 | 17.00 | 17.05 | 21,142,000 | -0.04(-0.23%) |
Jul 22, 2014 | 16.69 | 17.16 | 16.69 | 17.09 | 31,515,290 | +0.47(+2.83%) |
Jul 21, 2014 | 16.39 | 16.68 | 16.36 | 16.62 | 18,569,836 | +0.13(+0.79%) |
Jul 18, 2014 | 16.33 | 16.58 | 16.32 | 16.49 | 12,612,299 | +0.16(+0.98%) |
Jul 17, 2014 | 16.46 | 16.57 | 16.27 | 16.33 | 22,306,380 | -0.27(-1.63%) |
Jul 16, 2014 | 16.16 | 16.71 | 16.12 | 16.60 | 23,613,536 | +0.48(+2.98%) |
Jul 15, 2014 | 16.12 | 16.19 | 15.93 | 16.12 | 19,592,298 | +0.01(+0.06%) |
Jul 14, 2014 | 16.17 | 16.25 | 15.91 | 16.11 | 24,261,904 | +0.14(+0.88%) |
Jul 11, 2014 | 15.64 | 15.98 | 15.62 | 15.97 | 15,560,763 | +0.35(+2.24%) |
Jul 10, 2014 | 15.58 | 15.97 | 15.42 | 15.62 | 28,400,748 | -0.07(-0.45%) |
Jul 09, 2014 | 15.24 | 15.76 | 15.16 | 15.69 | 54,119,384 | +0.84(+5.66%) |
Jul 08, 2014 | 14.78 | 14.89 | 14.56 | 14.85 | 26,798,436 | +0.11(+0.75%) |
Jul 07, 2014 | 14.99 | 15.05 | 14.70 | 14.74 | 16,447,570 | -0.24(-1.60%) |
Jul 03, 2014 | 14.98 | 14.98 | 14.98 | 0 | +0.13(+0.88%) | |
Jul 02, 2014 | 14.85 | 14.89 | 14.80 | 14.85 | 10,395,132 | +0.05(+0.34%) |