Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.98 | 15.00 | 14.67 | 14.76 | 11,699,084 | -0.16(-1.07%) |
Sep 29, 2014 | 15.02 | 15.03 | 14.83 | 14.92 | 9,814,862 | -0.24(-1.61%) |
Sep 26, 2014 | 15.18 | 15.19 | 15.05 | 15.16 | 6,490,266 | +0.05(+0.30%) |
Sep 25, 2014 | 15.40 | 15.41 | 15.11 | 15.12 | 8,033,954 | -0.29(-1.88%) |
Sep 24, 2014 | 15.21 | 15.41 | 15.20 | 15.41 | 6,830,554 | +0.19(+1.25%) |
Sep 23, 2014 | 15.38 | 15.41 | 15.21 | 15.21 | 12,405,541 | -0.22(-1.43%) |
Sep 22, 2014 | 15.51 | 15.53 | 15.36 | 15.44 | 7,093,454 | -0.13(-0.83%) |
Sep 19, 2014 | 15.92 | 15.94 | 15.56 | 15.57 | 15,389,133 | -0.27(-1.69%) |
Sep 18, 2014 | 15.84 | 15.87 | 15.78 | 15.83 | 5,808,321 | +0.03(+0.19%) |
Sep 17, 2014 | 15.76 | 15.91 | 15.70 | 15.80 | 7,202,753 | +0.05(+0.34%) |
Sep 16, 2014 | 15.67 | 15.85 | 15.65 | 15.75 | 6,331,317 | +0.03(+0.19%) |
Sep 15, 2014 | 15.79 | 15.79 | 15.54 | 15.72 | 7,470,886 | -0.10(-0.63%) |
Sep 12, 2014 | 15.93 | 15.95 | 15.72 | 15.82 | 6,894,139 | -0.16(-1.00%) |
Sep 11, 2014 | 16.02 | 16.10 | 15.85 | 15.98 | 8,988,267 | -0.06(-0.38%) |
Sep 10, 2014 | 16.02 | 16.18 | 15.97 | 16.04 | 6,912,444 | +0.02(+0.14%) |
Sep 09, 2014 | 16.20 | 16.31 | 15.97 | 16.02 | 13,556,524 | -0.09(-0.57%) |
Sep 08, 2014 | 16.21 | 16.24 | 16.01 | 16.11 | 8,106,388 | -0.14(-0.85%) |
Sep 05, 2014 | 16.09 | 16.25 | 16.03 | 16.25 | 7,691,105 | +0.13(+0.80%) |
Sep 04, 2014 | 16.02 | 16.34 | 15.99 | 16.12 | 13,818,486 | +0.09(+0.57%) |
Sep 03, 2014 | 16.00 | 16.08 | 15.96 | 16.02 | 8,448,881 | +0.02(+0.14%) |
Sep 02, 2014 | 15.93 | 16.01 | 15.83 | 16.00 | 8,217,364 | +0.08(+0.53%) |
Aug 29, 2014 | 15.68 | 15.92 | 15.92 | 15.92 | 10,018,502 | +0.22(+1.41%) |
Aug 28, 2014 | 15.57 | 15.79 | 15.53 | 15.70 | 5,571,677 | +0.06(+0.39%) |
Aug 27, 2014 | 15.78 | 15.86 | 15.60 | 15.63 | 7,469,523 | -0.11(-0.73%) |
Aug 26, 2014 | 15.72 | 15.98 | 15.72 | 15.75 | 7,949,940 | +0.08(+0.53%) |
Aug 25, 2014 | 15.65 | 15.77 | 15.64 | 15.67 | 5,154,171 | +0.07(+0.44%) |
Aug 22, 2014 | 15.67 | 15.71 | 15.51 | 15.60 | 7,111,399 | -0.08(-0.53%) |
Aug 21, 2014 | 15.74 | 15.82 | 15.65 | 15.68 | 10,131,503 | -0.04(-0.24%) |
Aug 20, 2014 | 15.39 | 15.76 | 15.29 | 15.72 | 15,105,817 | +0.27(+1.77%) |
Aug 19, 2014 | 15.46 | 15.48 | 15.19 | 15.45 | 13,851,314 | -0.02(-0.15%) |
Aug 18, 2014 | 15.41 | 15.51 | 15.40 | 15.47 | 6,961,940 | +0.16(+1.04%) |
Aug 15, 2014 | 15.44 | 15.38 | 15.11 | 15.31 | 11,383,551 | -0.08(-0.49%) |
Aug 14, 2014 | 15.41 | 15.49 | 15.35 | 15.38 | 6,894,840 | -0.05(-0.30%) |
Aug 13, 2014 | 15.41 | 15.44 | 15.32 | 15.43 | 5,941,602 | +0.10(+0.64%) |
Aug 12, 2014 | 15.26 | 15.35 | 15.19 | 15.33 | 5,788,255 | +0.05(+0.35%) |
Aug 11, 2014 | 15.21 | 15.38 | 15.19 | 15.28 | 6,355,101 | +0.14(+0.90%) |
Aug 08, 2014 | 14.94 | 15.12 | 14.90 | 15.14 | 7,869,773 | +0.20(+1.32%) |
Aug 07, 2014 | 15.14 | 15.20 | 14.89 | 14.94 | 7,002,892 | -0.08(-0.56%) |
Aug 06, 2014 | 15.00 | 15.19 | 14.96 | 15.03 | 9,009,623 | -0.07(-0.45%) |
Aug 05, 2014 | 15.17 | 15.26 | 15.05 | 15.10 | 11,246,198 | -0.13(-0.85%) |
Aug 04, 2014 | 15.13 | 15.26 | 15.00 | 15.23 | 10,477,874 | +0.13(+0.85%) |
Aug 01, 2014 | 14.90 | 15.15 | 14.85 | 15.10 | 15,446,326 | +0.17(+1.17%) |
Jul 31, 2014 | 14.91 | 15.10 | 14.89 | 14.92 | 17,374,768 | -0.17(-1.11%) |
Jul 30, 2014 | 15.26 | 15.27 | 14.86 | 15.09 | 17,281,924 | -0.10(-0.65%) |
Jul 29, 2014 | 15.98 | 16.02 | 15.06 | 15.19 | 39,665,084 | -1.56(-9.30%) |
Jul 28, 2014 | 16.71 | 16.77 | 16.55 | 16.74 | 7,819,123 | +0.02(+0.14%) |
Jul 25, 2014 | 16.74 | 16.80 | 16.68 | 16.72 | 4,858,025 | -0.05(-0.32%) |
Jul 24, 2014 | 16.87 | 16.90 | 16.73 | 16.77 | 6,791,529 | -0.07(-0.41%) |
Jul 23, 2014 | 16.80 | 16.88 | 16.74 | 16.84 | 5,357,978 | +0.01(+0.05%) |
Jul 22, 2014 | 16.68 | 16.90 | 16.67 | 16.84 | 5,959,433 | +0.19(+1.14%) |
Jul 21, 2014 | 16.58 | 16.68 | 16.54 | 16.65 | 5,098,526 | +0.07(+0.41%) |
Jul 18, 2014 | 16.39 | 16.59 | 16.35 | 16.58 | 12,822,570 | +0.26(+1.58%) |
Jul 17, 2014 | 16.53 | 16.61 | 16.30 | 16.32 | 7,378,252 | -0.25(-1.51%) |
Jul 16, 2014 | 16.75 | 16.78 | 16.54 | 16.57 | 14,691,334 | -0.11(-0.64%) |
Jul 15, 2014 | 16.68 | 16.77 | 16.63 | 16.68 | 9,910,409 | +0.04(+0.23%) |
Jul 14, 2014 | 16.55 | 16.71 | 16.55 | 16.64 | 8,453,515 | +0.17(+1.01%) |
Jul 11, 2014 | 16.42 | 16.49 | 16.37 | 16.47 | 6,699,487 | +0.05(+0.28%) |
Jul 10, 2014 | 16.54 | 16.59 | 16.36 | 16.42 | 12,270,336 | -0.30(-1.77%) |
Jul 09, 2014 | 16.69 | 16.87 | 16.68 | 16.72 | 6,816,870 | +0.06(+0.36%) |
Jul 08, 2014 | 16.91 | 16.94 | 16.61 | 16.66 | 8,623,903 | -0.25(-1.48%) |
Jul 07, 2014 | 16.84 | 16.96 | 16.81 | 16.91 | 5,936,906 | -0.05(-0.27%) |
Jul 03, 2014 | 16.77 | 16.96 | 16.96 | 16.96 | 6,717,112 | +0.27(+1.59%) |
Jul 02, 2014 | 16.74 | 16.89 | 16.64 | 16.69 | 9,305,422 | -0.08(-0.45%) |