Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.39 | 17.39 | 17.39 | 17.39 | 812,000 | +0.00(+0.03%) |
Aug 28, 2014 | 17.29 | 17.42 | 17.14 | 17.39 | 950,483 | -0.00(-0.03%) |
Aug 27, 2014 | 17.43 | 17.54 | 17.25 | 17.39 | 791,181 | -0.04(-0.26%) |
Aug 26, 2014 | 17.11 | 17.54 | 17.10 | 17.43 | 807,618 | +0.32(+1.90%) |
Aug 25, 2014 | 17.08 | 17.15 | 16.98 | 17.11 | 565,687 | +0.16(+0.97%) |
Aug 22, 2014 | 16.90 | 17.00 | 16.77 | 16.95 | 553,934 | +0.04(+0.21%) |
Aug 21, 2014 | 16.81 | 17.02 | 16.69 | 16.91 | 688,711 | +0.09(+0.51%) |
Aug 20, 2014 | 16.36 | 16.91 | 16.36 | 16.82 | 1,118,370 | +0.45(+2.72%) |
Aug 19, 2014 | 16.07 | 16.43 | 16.03 | 16.38 | 903,252 | +0.40(+2.50%) |
Aug 18, 2014 | 15.84 | 16.03 | 15.80 | 15.98 | 758,985 | +0.21(+1.33%) |
Aug 15, 2014 | 15.90 | 15.93 | 15.63 | 15.77 | 710,966 | -0.07(-0.44%) |
Aug 14, 2014 | 15.81 | 15.92 | 15.74 | 15.84 | 808,295 | +0.07(+0.48%) |
Aug 13, 2014 | 16.14 | 16.20 | 15.73 | 15.77 | 1,272,833 | -0.32(-2.02%) |
Aug 12, 2014 | 16.32 | 16.33 | 16.06 | 16.09 | 633,948 | -0.27(-1.65%) |
Aug 11, 2014 | 16.38 | 16.44 | 16.18 | 16.36 | 1,009,703 | +0.01(+0.06%) |
Aug 08, 2014 | 16.11 | 16.34 | 16.11 | 16.35 | 655,326 | +0.25(+1.55%) |
Aug 07, 2014 | 16.62 | 16.70 | 16.07 | 16.10 | 953,734 | -0.47(-2.84%) |
Aug 06, 2014 | 16.29 | 16.64 | 16.21 | 16.57 | 589,375 | +0.21(+1.28%) |
Aug 05, 2014 | 16.13 | 16.46 | 16.08 | 16.36 | 607,987 | +0.14(+0.86%) |
Aug 04, 2014 | 15.89 | 16.29 | 15.72 | 16.22 | 960,427 | +0.36(+2.30%) |
Aug 01, 2014 | 16.07 | 16.12 | 15.81 | 15.86 | 1,227,789 | -0.20(-1.28%) |
Jul 31, 2014 | 16.10 | 16.23 | 16.00 | 16.06 | 611,607 | -0.17(-1.05%) |
Jul 30, 2014 | 16.15 | 16.29 | 16.06 | 16.23 | 481,977 | +0.19(+1.18%) |
Jul 29, 2014 | 16.05 | 16.24 | 16.02 | 16.04 | 908,992 | +0.00(+0.00%) |
Jul 28, 2014 | 16.13 | 16.15 | 15.99 | 16.04 | 461,090 | -0.08(-0.50%) |
Jul 25, 2014 | 16.35 | 16.40 | 16.11 | 16.12 | 656,636 | -0.30(-1.83%) |
Jul 24, 2014 | 16.19 | 16.54 | 16.19 | 16.42 | 653,953 | +0.26(+1.61%) |
Jul 23, 2014 | 16.07 | 16.19 | 15.94 | 16.16 | 704,647 | +0.10(+0.62%) |
Jul 22, 2014 | 16.16 | 16.16 | 16.00 | 16.06 | 656,653 | -0.02(-0.12%) |
Jul 21, 2014 | 16.14 | 16.56 | 15.96 | 16.08 | 1,179,439 | -0.16(-0.99%) |
Jul 18, 2014 | 16.15 | 16.30 | 16.05 | 16.24 | 939,994 | +0.12(+0.74%) |
Jul 17, 2014 | 16.42 | 16.85 | 16.11 | 16.12 | 1,250,085 | -0.32(-1.95%) |
Jul 16, 2014 | 16.75 | 16.75 | 16.40 | 16.44 | 1,007,687 | -0.26(-1.56%) |
Jul 15, 2014 | 16.85 | 16.85 | 16.64 | 16.70 | 894,276 | -0.09(-0.54%) |
Jul 14, 2014 | 17.01 | 17.01 | 16.75 | 16.79 | 748,062 | -0.07(-0.42%) |
Jul 11, 2014 | 16.86 | 17.00 | 16.79 | 16.86 | 810,150 | -0.02(-0.12%) |
Jul 10, 2014 | 16.87 | 17.01 | 16.63 | 16.88 | 922,363 | -0.12(-0.71%) |
Jul 09, 2014 | 17.10 | 17.12 | 16.88 | 17.00 | 679,641 | -0.05(-0.29%) |
Jul 08, 2014 | 17.16 | 17.26 | 16.97 | 17.05 | 792,736 | -0.15(-0.87%) |
Jul 07, 2014 | 17.49 | 17.56 | 17.19 | 17.20 | 494,377 | -0.36(-2.05%) |
Jul 03, 2014 | 17.15 | 17.56 | 17.56 | 17.56 | 585,500 | +0.49(+2.87%) |
Jul 02, 2014 | 17.30 | 17.59 | 17.03 | 17.07 | 960,358 | -0.35(-2.01%) |
Jul 01, 2014 | 17.16 | 17.55 | 17.14 | 17.42 | 1,413,009 | +0.32(+1.87%) |
Jun 30, 2014 | 16.83 | 17.10 | 16.80 | 17.10 | 948,599 | +0.23(+1.36%) |
Jun 27, 2014 | 16.81 | 16.96 | 16.76 | 16.87 | 1,241,381 | +0.01(+0.06%) |
Jun 26, 2014 | 17.04 | 17.07 | 16.66 | 16.86 | 949,296 | -0.18(-1.06%) |
Jun 25, 2014 | 17.28 | 17.35 | 16.96 | 17.04 | 911,646 | -0.24(-1.39%) |
Jun 24, 2014 | 17.20 | 17.49 | 17.14 | 17.28 | 1,142,636 | +0.10(+0.58%) |
Jun 23, 2014 | 16.91 | 17.20 | 16.91 | 17.18 | 838,200 | +0.27(+1.60%) |
Jun 20, 2014 | 17.28 | 17.28 | 16.84 | 16.91 | 1,600,496 | -0.34(-1.97%) |
Jun 19, 2014 | 17.28 | 17.41 | 17.12 | 17.25 | 1,520,780 | +0.01(+0.06%) |
Jun 18, 2014 | 17.40 | 17.51 | 17.20 | 17.24 | 1,083,537 | -0.13(-0.75%) |
Jun 17, 2014 | 17.22 | 17.59 | 17.21 | 17.37 | 1,053,768 | +0.25(+1.46%) |
Jun 16, 2014 | 16.99 | 17.32 | 16.94 | 17.12 | 802,307 | +0.13(+0.77%) |
Jun 13, 2014 | 16.88 | 17.10 | 16.80 | 16.99 | 657,126 | +0.20(+1.19%) |
Jun 12, 2014 | 16.92 | 16.96 | 16.74 | 16.79 | 944,539 | -0.14(-0.83%) |
Jun 11, 2014 | 16.78 | 16.96 | 16.69 | 16.93 | 832,671 | +0.10(+0.59%) |
Jun 10, 2014 | 16.92 | 16.94 | 16.80 | 16.83 | 729,643 | +0.01(+0.06%) |
Jun 06, 2014 | 16.56 | 16.87 | 16.56 | 16.82 | 989,599 | +0.27(+1.63%) |
Jun 05, 2014 | 16.43 | 16.57 | 15.99 | 16.55 | 1,957,392 | +0.09(+0.55%) |
Jun 04, 2014 | 16.23 | 16.66 | 16.11 | 16.46 | 3,799,843 | +0.06(+0.37%) |
Jun 03, 2014 | 16.46 | 16.67 | 16.39 | 16.40 | 2,491,640 | -0.13(-0.79%) |