Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 3,521,400 | +0.13(+0.92%) |
Aug 28, 2014 | 13.99 | 14.12 | 13.90 | 14.06 | 2,756,400 | -0.06(-0.42%) |
Aug 27, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 3,474,908 | +0.09(+0.64%) |
Aug 26, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 2,226,355 | +0.05(+0.36%) |
Aug 25, 2014 | 13.98 | 14.05 | 13.91 | 13.98 | 2,911,169 | +0.10(+0.72%) |
Aug 22, 2014 | 13.98 | 13.98 | 13.81 | 13.88 | 3,304,505 | -0.13(-0.93%) |
Aug 21, 2014 | 13.87 | 14.01 | 13.70 | 14.01 | 4,136,543 | +0.23(+1.67%) |
Aug 20, 2014 | 13.79 | 13.93 | 13.68 | 13.78 | 4,345,393 | -0.02(-0.14%) |
Aug 19, 2014 | 13.83 | 14.04 | 13.78 | 13.80 | 4,309,134 | -0.01(-0.07%) |
Aug 18, 2014 | 13.52 | 13.80 | 13.49 | 13.81 | 5,052,340 | +0.40(+2.98%) |
Aug 15, 2014 | 13.46 | 13.51 | 13.25 | 13.41 | 6,141,145 | -0.04(-0.30%) |
Aug 14, 2014 | 13.23 | 13.46 | 13.20 | 13.45 | 4,714,366 | +0.22(+1.66%) |
Aug 13, 2014 | 13.03 | 13.26 | 13.03 | 13.23 | 4,388,041 | +0.28(+2.16%) |
Aug 12, 2014 | 13.00 | 13.04 | 12.88 | 12.95 | 4,388,531 | -0.08(-0.61%) |
Aug 11, 2014 | 13.04 | 13.14 | 12.94 | 13.03 | 3,643,689 | +0.12(+0.93%) |
Aug 08, 2014 | 12.79 | 12.93 | 12.67 | 12.91 | 6,426,013 | +0.19(+1.49%) |
Aug 07, 2014 | 13.05 | 13.12 | 12.64 | 12.72 | 10,021,887 | -0.28(-2.15%) |
Aug 06, 2014 | 12.93 | 13.06 | 12.91 | 13.00 | 6,922,943 | +0.02(+0.15%) |
Aug 05, 2014 | 12.96 | 13.23 | 12.91 | 12.98 | 9,971,653 | +0.00(+0.00%) |
Aug 04, 2014 | 13.15 | 13.27 | 12.90 | 12.98 | 11,976,549 | -0.09(-0.69%) |
Aug 01, 2014 | 13.14 | 13.40 | 12.90 | 13.07 | 15,897,695 | -0.03(-0.23%) |
Jul 31, 2014 | 13.81 | 13.81 | 12.89 | 13.10 | 28,359,796 | -0.88(-6.29%) |
Jul 30, 2014 | 14.80 | 15.08 | 13.92 | 13.98 | 37,018,108 | -2.28(-14.02%) |
Jul 29, 2014 | 16.35 | 16.42 | 16.21 | 16.26 | 4,401,247 | -0.06(-0.37%) |
Jul 28, 2014 | 16.35 | 16.40 | 16.11 | 16.32 | 3,170,855 | -0.03(-0.18%) |
Jul 25, 2014 | 16.40 | 16.48 | 16.33 | 16.35 | 1,842,253 | -0.15(-0.91%) |
Jul 24, 2014 | 16.61 | 16.61 | 16.45 | 16.50 | 2,256,258 | -0.04(-0.24%) |
Jul 23, 2014 | 16.45 | 16.59 | 16.33 | 16.54 | 2,133,393 | +0.11(+0.67%) |
Jul 22, 2014 | 16.46 | 16.60 | 16.38 | 16.43 | 3,394,298 | +0.00(+0.00%) |
Jul 21, 2014 | 16.35 | 16.48 | 16.28 | 16.43 | 3,088,959 | -0.06(-0.36%) |
Jul 18, 2014 | 16.21 | 16.50 | 16.15 | 16.49 | 3,027,104 | +0.35(+2.17%) |
Jul 17, 2014 | 16.12 | 16.45 | 16.02 | 16.14 | 4,437,965 | -0.14(-0.86%) |
Jul 16, 2014 | 16.78 | 16.78 | 16.27 | 16.28 | 6,914,855 | -0.42(-2.51%) |
Jul 15, 2014 | 16.80 | 16.90 | 16.65 | 16.70 | 4,467,338 | -0.03(-0.18%) |
Jul 14, 2014 | 16.84 | 17.04 | 16.69 | 16.73 | 3,390,344 | +0.11(+0.66%) |
Jul 11, 2014 | 16.10 | 16.75 | 15.97 | 16.62 | 22,635,896 | -0.44(-2.58%) |
Jul 10, 2014 | 16.78 | 17.14 | 16.63 | 17.06 | 4,080,066 | -0.12(-0.70%) |
Jul 09, 2014 | 17.14 | 17.28 | 17.10 | 17.18 | 2,965,991 | +0.07(+0.41%) |
Jul 08, 2014 | 17.15 | 17.29 | 16.93 | 17.11 | 4,487,563 | -0.07(-0.41%) |
Jul 07, 2014 | 17.59 | 17.59 | 17.10 | 17.18 | 5,157,867 | -0.44(-2.50%) |
Jul 03, 2014 | 17.67 | 17.62 | 17.62 | 17.62 | 2,057,600 | +0.11(+0.63%) |
Jul 02, 2014 | 17.67 | 17.80 | 17.46 | 17.51 | 3,702,513 | -0.14(-0.79%) |
Jul 01, 2014 | 17.46 | 17.82 | 17.44 | 17.65 | 4,866,501 | +0.25(+1.44%) |
Jun 30, 2014 | 17.36 | 17.42 | 17.26 | 17.40 | 3,782,033 | +0.08(+0.46%) |
Jun 27, 2014 | 17.20 | 17.36 | 17.16 | 17.32 | 6,088,955 | +0.01(+0.06%) |
Jun 26, 2014 | 17.41 | 17.42 | 17.12 | 17.31 | 3,327,441 | -0.12(-0.69%) |
Jun 25, 2014 | 17.19 | 17.46 | 17.12 | 17.43 | 3,203,158 | +0.14(+0.81%) |
Jun 24, 2014 | 17.41 | 17.65 | 17.23 | 17.29 | 3,810,131 | -0.23(-1.31%) |
Jun 23, 2014 | 17.64 | 17.75 | 17.43 | 17.52 | 2,142,069 | -0.13(-0.74%) |
Jun 20, 2014 | 17.64 | 17.68 | 17.51 | 17.65 | 4,895,872 | +0.05(+0.28%) |
Jun 19, 2014 | 17.74 | 17.75 | 17.51 | 17.60 | 3,200,845 | -0.14(-0.79%) |
Jun 18, 2014 | 17.60 | 17.74 | 17.47 | 17.74 | 3,650,874 | +0.08(+0.45%) |
Jun 17, 2014 | 17.29 | 17.73 | 17.16 | 17.66 | 5,845,727 | +0.36(+2.08%) |
Jun 16, 2014 | 17.38 | 17.42 | 17.15 | 17.30 | 5,871,161 | -0.13(-0.75%) |
Jun 13, 2014 | 17.26 | 17.51 | 17.19 | 17.43 | 5,744,846 | +0.18(+1.04%) |
Jun 12, 2014 | 17.44 | 17.50 | 17.17 | 17.25 | 5,270,956 | -0.22(-1.26%) |
Jun 11, 2014 | 17.77 | 17.78 | 17.46 | 17.47 | 5,282,002 | -0.51(-2.84%) |
Jun 10, 2014 | 17.85 | 17.99 | 17.74 | 17.98 | 3,595,245 | +0.03(+0.17%) |
Jun 06, 2014 | 17.62 | 17.95 | 17.61 | 17.95 | 5,401,387 | +0.35(+1.99%) |
Jun 05, 2014 | 17.65 | 17.71 | 17.31 | 17.60 | 6,268,364 | +0.02(+0.11%) |
Jun 04, 2014 | 17.15 | 17.70 | 17.13 | 17.58 | 5,030,545 | +0.25(+1.44%) |
Jun 03, 2014 | 17.28 | 17.36 | 17.11 | 17.33 | 4,360,435 | +0.02(+0.12%) |