Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.68 | 17.70 | 17.70 | 17.70 | 1,644,758 | +0.01(+0.07%) |
Aug 28, 2014 | 17.67 | 17.69 | 17.64 | 17.68 | 1,323,406 | +0.01(+0.07%) |
Aug 27, 2014 | 17.72 | 17.72 | 17.67 | 17.67 | 933,269 | +0.07(+0.37%) |
Aug 26, 2014 | 17.64 | 17.65 | 17.59 | 17.61 | 586,135 | +0.02(+0.11%) |
Aug 25, 2014 | 17.58 | 17.61 | 17.57 | 17.59 | 913,966 | +0.03(+0.19%) |
Aug 22, 2014 | 17.61 | 17.63 | 17.53 | 17.55 | 2,734,546 | -0.07(-0.41%) |
Aug 21, 2014 | 17.59 | 17.64 | 17.57 | 17.63 | 1,214,461 | -0.01(-0.07%) |
Aug 20, 2014 | 17.59 | 17.70 | 17.57 | 17.64 | 2,040,862 | +0.12(+0.71%) |
Aug 19, 2014 | 17.55 | 17.57 | 17.53 | 17.51 | 2,620,318 | +0.02(+0.11%) |
Aug 18, 2014 | 17.44 | 17.51 | 17.44 | 17.50 | 1,526,217 | +0.12(+0.67%) |
Aug 15, 2014 | 17.37 | 17.39 | 17.26 | 17.38 | 1,305,205 | +0.03(+0.15%) |
Aug 14, 2014 | 17.31 | 17.37 | 17.29 | 17.35 | 1,116,150 | +0.14(+0.79%) |
Aug 13, 2014 | 17.21 | 17.25 | 17.20 | 17.21 | 1,256,358 | +0.12(+0.69%) |
Aug 12, 2014 | 17.08 | 17.14 | 17.07 | 17.10 | 1,364,756 | +0.14(+0.85%) |
Aug 11, 2014 | 16.93 | 16.97 | 16.88 | 16.95 | 1,582,565 | +0.00(+0.00%) |
Aug 08, 2014 | 16.88 | 16.96 | 16.84 | 16.95 | 1,771,439 | -0.04(-0.23%) |
Aug 07, 2014 | 17.07 | 17.10 | 16.94 | 16.99 | 1,946,833 | -0.20(-1.14%) |
Aug 06, 2014 | 17.12 | 17.26 | 17.11 | 17.19 | 2,005,643 | +0.09(+0.53%) |
Aug 05, 2014 | 17.16 | 17.19 | 17.05 | 17.10 | 2,369,694 | -0.19(-1.09%) |
Aug 04, 2014 | 17.25 | 17.31 | 17.18 | 17.29 | 2,824,714 | +0.07(+0.42%) |
Aug 01, 2014 | 17.22 | 17.32 | 17.16 | 17.21 | 4,424,525 | -0.11(-0.64%) |
Jul 31, 2014 | 17.42 | 17.46 | 17.31 | 17.33 | 2,817,012 | -0.22(-1.26%) |
Jul 30, 2014 | 17.60 | 17.64 | 17.50 | 17.55 | 2,209,085 | +0.01(+0.07%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.53 | 17.53 | 1,222,221 | -0.03(-0.15%) |
Jul 28, 2014 | 17.55 | 17.57 | 17.46 | 17.56 | 4,814,652 | +0.07(+0.37%) |
Jul 25, 2014 | 17.57 | 17.57 | 17.49 | 17.50 | 993,225 | -0.11(-0.63%) |
Jul 24, 2014 | 17.66 | 17.66 | 17.58 | 17.61 | 1,071,871 | -0.05(-0.30%) |
Jul 23, 2014 | 17.66 | 17.67 | 17.63 | 17.66 | 1,738,100 | +0.19(+1.08%) |
Jul 22, 2014 | 17.48 | 17.50 | 17.44 | 17.47 | 1,220,766 | +0.12(+0.71%) |
Jul 21, 2014 | 17.33 | 17.39 | 17.31 | 17.35 | 2,072,119 | -0.07(-0.41%) |
Jul 18, 2014 | 17.36 | 17.45 | 17.35 | 17.42 | 1,897,870 | +0.20(+1.14%) |
Jul 17, 2014 | 17.35 | 17.38 | 17.21 | 17.22 | 1,472,428 | -0.12(-0.71%) |
Jul 16, 2014 | 17.34 | 17.36 | 17.31 | 17.35 | 1,627,531 | +0.05(+0.30%) |
Jul 15, 2014 | 17.32 | 17.34 | 17.20 | 17.29 | 1,884,742 | -0.08(-0.49%) |
Jul 14, 2014 | 17.40 | 17.42 | 17.37 | 17.38 | 1,176,580 | +0.08(+0.45%) |
Jul 11, 2014 | 17.31 | 17.31 | 17.23 | 17.30 | 1,312,694 | +0.18(+1.07%) |
Jul 10, 2014 | 16.98 | 17.13 | 16.97 | 17.12 | 1,715,541 | -0.10(-0.57%) |
Jul 09, 2014 | 17.13 | 17.23 | 17.12 | 17.21 | 2,868,597 | -0.01(-0.08%) |
Jul 08, 2014 | 17.25 | 17.27 | 17.18 | 17.23 | 1,522,932 | -0.07(-0.38%) |
Jul 07, 2014 | 17.25 | 17.29 | 17.25 | 17.29 | 1,754,901 | +0.00(+0.00%) |
Jul 03, 2014 | 17.18 | 17.29 | 17.29 | 17.29 | 748,022 | +0.03(+0.15%) |
Jul 02, 2014 | 17.20 | 17.30 | 17.20 | 17.27 | 1,345,468 | +0.16(+0.95%) |
Jul 01, 2014 | 17.03 | 17.14 | 17.03 | 17.10 | 2,694,571 | +0.08(+0.46%) |
Jun 30, 2014 | 16.94 | 17.03 | 16.94 | 17.03 | 2,633,946 | -0.20(-1.14%) |
Jun 27, 2014 | 17.12 | 17.24 | 17.10 | 17.22 | 2,579,412 | +0.00(+0.00%) |
Jun 26, 2014 | 17.16 | 17.23 | 17.12 | 17.22 | 2,317,203 | +0.23(+1.38%) |
Jun 25, 2014 | 16.89 | 17.00 | 16.86 | 16.99 | 2,414,902 | +0.07(+0.39%) |
Jun 24, 2014 | 17.01 | 17.07 | 16.91 | 16.92 | 2,000,442 | -0.24(-1.38%) |
Jun 23, 2014 | 17.15 | 17.17 | 17.09 | 17.16 | 4,877,747 | +0.09(+0.53%) |
Jun 20, 2014 | 17.05 | 17.07 | 17.01 | 17.07 | 2,596,299 | -0.06(-0.34%) |
Jun 19, 2014 | 17.13 | 17.16 | 17.08 | 17.13 | 4,547,751 | +0.18(+1.06%) |
Jun 18, 2014 | 16.74 | 16.95 | 16.72 | 16.95 | 2,640,988 | +0.13(+0.80%) |
Jun 17, 2014 | 16.77 | 16.83 | 16.75 | 16.81 | 2,752,438 | -0.17(-0.98%) |
Jun 16, 2014 | 17.01 | 17.06 | 16.97 | 16.98 | 1,009,623 | -0.01(-0.04%) |
Jun 13, 2014 | 16.97 | 16.99 | 16.93 | 16.98 | 1,328,483 | +0.00(+0.00%) |
Jun 12, 2014 | 17.04 | 17.06 | 16.96 | 16.98 | 737,058 | -0.07(-0.41%) |
Jun 11, 2014 | 17.07 | 17.08 | 17.04 | 17.05 | 1,265,666 | -0.10(-0.60%) |
Jun 10, 2014 | 17.12 | 17.16 | 17.06 | 17.16 | 1,131,001 | +0.11(+0.64%) |
Jun 06, 2014 | 17.02 | 17.07 | 16.99 | 17.05 | 2,220,706 | +0.06(+0.38%) |
Jun 05, 2014 | 16.88 | 17.00 | 16.81 | 16.98 | 3,792,638 | +0.13(+0.80%) |
Jun 04, 2014 | 16.83 | 16.86 | 16.82 | 16.85 | 1,170,422 | -0.09(-0.53%) |
Jun 03, 2014 | 16.95 | 16.95 | 16.91 | 16.94 | 1,761,378 | -0.10(-0.57%) |