Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.80 | 16.95 | 16.50 | 16.68 | 1,306,077 | -0.10(-0.62%) |
Sep 29, 2014 | 16.81 | 16.90 | 16.64 | 16.78 | 1,124,640 | -0.18(-1.08%) |
Sep 26, 2014 | 16.79 | 17.04 | 16.72 | 16.97 | 1,324,604 | +0.20(+1.18%) |
Sep 25, 2014 | 17.20 | 17.20 | 16.63 | 16.77 | 923,325 | -0.47(-2.70%) |
Sep 24, 2014 | 16.96 | 17.29 | 16.73 | 17.23 | 843,488 | +0.21(+1.25%) |
Sep 23, 2014 | 17.17 | 17.48 | 16.86 | 17.02 | 977,591 | -0.15(-0.89%) |
Sep 22, 2014 | 17.34 | 17.42 | 17.11 | 17.17 | 1,214,926 | -0.25(-1.46%) |
Sep 19, 2014 | 17.51 | 17.67 | 17.35 | 17.43 | 1,266,926 | -0.06(-0.36%) |
Sep 18, 2014 | 17.89 | 17.95 | 17.45 | 17.49 | 897,181 | -0.38(-2.13%) |
Sep 17, 2014 | 18.07 | 18.07 | 17.77 | 17.87 | 562,057 | -0.14(-0.79%) |
Sep 16, 2014 | 17.89 | 18.39 | 17.89 | 18.01 | 885,716 | +0.05(+0.27%) |
Sep 15, 2014 | 17.87 | 18.05 | 17.68 | 17.96 | 718,225 | +0.12(+0.69%) |
Sep 12, 2014 | 18.05 | 18.21 | 17.71 | 17.84 | 915,086 | -0.23(-1.26%) |
Sep 11, 2014 | 18.10 | 18.43 | 17.95 | 18.07 | 1,325,859 | -0.17(-0.92%) |
Sep 10, 2014 | 18.57 | 18.60 | 18.01 | 18.24 | 875,578 | -0.28(-1.53%) |
Sep 09, 2014 | 18.77 | 18.92 | 18.51 | 18.52 | 811,189 | -0.32(-1.72%) |
Sep 08, 2014 | 18.79 | 18.85 | 18.65 | 18.84 | 694,334 | -0.02(-0.12%) |
Sep 05, 2014 | 18.67 | 18.90 | 18.50 | 18.87 | 1,189,257 | +0.15(+0.80%) |
Sep 04, 2014 | 18.89 | 18.90 | 18.53 | 18.72 | 864,906 | -0.21(-1.10%) |
Sep 03, 2014 | 18.96 | 19.00 | 18.78 | 18.93 | 1,030,914 | +0.13(+0.67%) |
Sep 02, 2014 | 18.52 | 18.83 | 18.51 | 18.80 | 888,218 | +0.29(+1.59%) |
Aug 29, 2014 | 18.49 | 18.51 | 18.51 | 18.51 | 847,766 | -0.03(-0.18%) |
Aug 28, 2014 | 18.25 | 18.60 | 18.20 | 18.54 | 706,588 | +0.22(+1.20%) |
Aug 27, 2014 | 18.52 | 18.54 | 18.29 | 18.32 | 402,317 | -0.15(-0.81%) |
Aug 26, 2014 | 18.43 | 18.60 | 18.36 | 18.47 | 794,789 | +0.03(+0.16%) |
Aug 25, 2014 | 18.37 | 18.56 | 18.09 | 18.44 | 578,978 | +0.10(+0.55%) |
Aug 22, 2014 | 18.27 | 18.38 | 18.21 | 18.34 | 717,450 | +0.09(+0.49%) |
Aug 21, 2014 | 18.27 | 18.57 | 18.17 | 18.25 | 1,042,677 | -0.02(-0.10%) |
Aug 20, 2014 | 18.18 | 18.27 | 18.09 | 18.27 | 904,642 | +0.11(+0.60%) |
Aug 19, 2014 | 17.95 | 18.32 | 17.95 | 18.16 | 1,292,399 | +0.25(+1.39%) |
Aug 18, 2014 | 17.76 | 18.05 | 17.69 | 17.91 | 972,807 | +0.25(+1.41%) |
Aug 15, 2014 | 17.65 | 17.85 | 17.55 | 17.66 | 684,545 | +0.09(+0.49%) |
Aug 14, 2014 | 17.60 | 17.74 | 17.44 | 17.57 | 619,102 | -0.03(-0.19%) |
Aug 13, 2014 | 17.65 | 17.68 | 17.27 | 17.61 | 773,224 | +0.09(+0.49%) |
Aug 12, 2014 | 17.53 | 17.68 | 17.44 | 17.52 | 614,516 | -0.01(-0.08%) |
Aug 11, 2014 | 17.59 | 18.00 | 17.52 | 17.54 | 657,653 | -0.06(-0.34%) |
Aug 08, 2014 | 17.17 | 17.73 | 17.06 | 17.60 | 913,779 | +0.47(+2.74%) |
Aug 07, 2014 | 17.16 | 17.37 | 16.97 | 17.13 | 778,620 | +0.02(+0.11%) |
Aug 06, 2014 | 17.00 | 17.24 | 16.88 | 17.11 | 721,134 | +0.23(+1.35%) |
Aug 05, 2014 | 17.06 | 17.13 | 16.74 | 16.88 | 726,752 | -0.19(-1.14%) |
Aug 04, 2014 | 17.25 | 17.29 | 16.93 | 17.07 | 813,874 | -0.12(-0.70%) |
Aug 01, 2014 | 17.30 | 17.37 | 16.91 | 17.20 | 785,686 | -0.08(-0.45%) |
Jul 31, 2014 | 17.25 | 17.79 | 16.80 | 17.27 | 1,410,523 | -0.07(-0.40%) |
Jul 30, 2014 | 17.57 | 17.72 | 17.21 | 17.34 | 1,281,002 | -0.11(-0.61%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.25 | 17.45 | 1,071,404 | -0.10(-0.56%) |
Jul 28, 2014 | 17.83 | 17.88 | 17.43 | 17.55 | 812,075 | -0.22(-1.26%) |
Jul 25, 2014 | 17.84 | 17.89 | 17.62 | 17.77 | 999,702 | -0.03(-0.17%) |
Jul 24, 2014 | 17.89 | 17.89 | 17.57 | 17.80 | 2,003,676 | -0.10(-0.57%) |
Jul 23, 2014 | 17.92 | 17.97 | 17.71 | 17.90 | 1,994,455 | +0.05(+0.30%) |
Jul 22, 2014 | 17.64 | 17.85 | 17.51 | 17.85 | 1,493,850 | +0.37(+2.12%) |
Jul 21, 2014 | 17.47 | 17.62 | 17.23 | 17.48 | 1,269,638 | +0.04(+0.22%) |
Jul 18, 2014 | 17.09 | 17.45 | 17.04 | 17.44 | 1,274,184 | +0.52(+3.06%) |
Jul 17, 2014 | 17.39 | 17.41 | 16.83 | 16.92 | 1,655,849 | -0.16(-0.95%) |
Jul 16, 2014 | 17.42 | 17.44 | 16.96 | 17.09 | 884,321 | -0.23(-1.34%) |
Jul 15, 2014 | 17.07 | 17.35 | 16.94 | 17.32 | 1,178,364 | +0.35(+2.04%) |
Jul 14, 2014 | 17.07 | 17.11 | 16.81 | 16.97 | 849,468 | -0.03(-0.19%) |
Jul 11, 2014 | 16.69 | 17.03 | 16.52 | 17.00 | 852,110 | +0.21(+1.28%) |
Jul 10, 2014 | 16.56 | 16.79 | 16.33 | 16.79 | 1,125,757 | +0.11(+0.68%) |
Jul 09, 2014 | 16.80 | 16.97 | 16.61 | 16.68 | 1,102,668 | -0.13(-0.78%) |
Jul 08, 2014 | 17.15 | 17.17 | 16.77 | 16.81 | 1,263,129 | -0.32(-1.89%) |
Jul 07, 2014 | 17.50 | 17.52 | 17.10 | 17.13 | 791,801 | -0.40(-2.27%) |
Jul 03, 2014 | 17.50 | 17.53 | 17.53 | 17.53 | 1,016,680 | +0.06(+0.34%) |
Jul 02, 2014 | 17.11 | 17.49 | 17.11 | 17.47 | 1,216,347 | +0.42(+2.46%) |