Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.85 | 16.93 | 16.93 | 16.93 | 639,000 | +0.10(+0.59%) |
Aug 28, 2014 | 17.06 | 17.09 | 16.68 | 16.83 | 730,685 | -0.36(-2.09%) |
Aug 27, 2014 | 17.53 | 17.80 | 17.14 | 17.19 | 1,186,203 | -0.30(-1.72%) |
Aug 26, 2014 | 17.76 | 17.81 | 17.29 | 17.49 | 1,184,423 | -0.30(-1.69%) |
Aug 25, 2014 | 17.79 | 17.95 | 17.62 | 17.79 | 917,817 | +0.14(+0.79%) |
Aug 22, 2014 | 17.70 | 17.84 | 17.10 | 17.65 | 1,514,824 | -0.10(-0.56%) |
Aug 21, 2014 | 16.85 | 18.07 | 16.81 | 17.75 | 3,754,748 | +0.96(+5.72%) |
Aug 20, 2014 | 16.41 | 17.13 | 16.38 | 16.79 | 1,895,730 | +0.32(+1.94%) |
Aug 19, 2014 | 16.46 | 16.75 | 16.17 | 16.47 | 1,297,951 | +0.11(+0.67%) |
Aug 18, 2014 | 16.09 | 16.59 | 15.92 | 16.36 | 1,594,276 | +0.55(+3.48%) |
Aug 15, 2014 | 15.00 | 16.08 | 14.92 | 15.81 | 2,735,412 | +1.01(+6.82%) |
Aug 14, 2014 | 14.56 | 14.80 | 14.48 | 14.80 | 1,195,028 | +0.21(+1.44%) |
Aug 13, 2014 | 14.57 | 14.99 | 14.43 | 14.59 | 1,581,159 | +0.08(+0.55%) |
Aug 12, 2014 | 15.08 | 15.16 | 14.35 | 14.51 | 1,872,890 | -0.73(-4.79%) |
Aug 11, 2014 | 15.56 | 15.60 | 14.03 | 15.24 | 5,224,903 | -0.73(-4.57%) |
Aug 08, 2014 | 15.76 | 15.88 | 15.45 | 15.97 | 1,772,762 | +0.31(+1.98%) |
Aug 07, 2014 | 15.83 | 16.20 | 15.40 | 15.66 | 1,526,125 | -0.03(-0.19%) |
Aug 06, 2014 | 15.92 | 16.07 | 15.41 | 15.69 | 1,606,033 | -0.37(-2.31%) |
Aug 05, 2014 | 16.13 | 16.32 | 15.69 | 16.06 | 1,139,931 | -0.18(-1.10%) |
Aug 04, 2014 | 15.94 | 16.41 | 15.68 | 16.24 | 1,248,166 | +0.41(+2.59%) |
Aug 01, 2014 | 16.22 | 16.44 | 15.28 | 15.83 | 1,647,774 | -0.38(-2.34%) |
Jul 31, 2014 | 17.08 | 17.12 | 16.21 | 16.21 | 1,612,723 | -1.07(-6.19%) |
Jul 30, 2014 | 16.85 | 17.58 | 16.73 | 17.28 | 1,339,186 | +0.54(+3.23%) |
Jul 29, 2014 | 16.44 | 17.15 | 16.29 | 16.74 | 1,200,273 | +0.35(+2.14%) |
Jul 28, 2014 | 16.85 | 16.95 | 16.30 | 16.39 | 1,247,672 | -0.60(-3.53%) |
Jul 25, 2014 | 16.76 | 17.12 | 16.76 | 16.99 | 901,161 | +0.12(+0.71%) |
Jul 24, 2014 | 17.01 | 17.05 | 16.62 | 16.87 | 1,012,531 | -0.09(-0.53%) |
Jul 23, 2014 | 17.00 | 17.23 | 16.58 | 16.96 | 1,169,139 | +0.02(+0.12%) |
Jul 22, 2014 | 16.74 | 17.79 | 16.61 | 16.94 | 1,753,883 | +0.33(+1.99%) |
Jul 21, 2014 | 16.31 | 16.78 | 16.01 | 16.61 | 924,900 | +0.13(+0.79%) |
Jul 18, 2014 | 16.03 | 16.51 | 15.94 | 16.48 | 1,079,427 | +0.43(+2.68%) |
Jul 17, 2014 | 15.99 | 16.47 | 15.84 | 16.05 | 1,399,461 | -0.08(-0.50%) |
Jul 16, 2014 | 16.37 | 16.52 | 15.89 | 16.13 | 1,510,806 | -0.07(-0.43%) |
Jul 15, 2014 | 16.94 | 17.22 | 16.08 | 16.20 | 1,968,453 | -0.74(-4.37%) |
Jul 14, 2014 | 16.74 | 17.41 | 16.50 | 16.94 | 1,158,023 | +0.36(+2.17%) |
Jul 11, 2014 | 16.28 | 16.88 | 15.86 | 16.58 | 1,338,813 | +0.36(+2.22%) |
Jul 10, 2014 | 16.30 | 16.47 | 15.43 | 16.22 | 2,230,690 | -0.81(-4.76%) |
Jul 09, 2014 | 17.24 | 17.50 | 16.81 | 17.03 | 1,017,192 | -0.22(-1.28%) |
Jul 08, 2014 | 18.12 | 18.19 | 16.64 | 17.25 | 3,077,813 | -0.87(-4.80%) |
Jul 07, 2014 | 18.97 | 19.08 | 18.05 | 18.12 | 1,506,064 | -0.86(-4.53%) |
Jul 03, 2014 | 18.97 | 18.98 | 18.98 | 18.98 | 473,200 | +0.21(+1.12%) |
Jul 02, 2014 | 19.06 | 19.50 | 18.65 | 18.77 | 1,738,998 | -0.18(-0.95%) |
Jul 01, 2014 | 19.60 | 19.60 | 18.91 | 18.95 | 2,192,617 | -0.61(-3.12%) |
Jun 30, 2014 | 18.95 | 19.79 | 18.82 | 19.56 | 2,000,264 | +0.59(+3.11%) |
Jun 27, 2014 | 18.74 | 19.14 | 18.64 | 18.97 | 7,152,904 | +0.15(+0.80%) |
Jun 26, 2014 | 19.15 | 19.31 | 18.72 | 18.82 | 1,231,084 | -0.42(-2.18%) |
Jun 25, 2014 | 18.60 | 19.28 | 18.42 | 19.24 | 1,832,715 | +0.66(+3.55%) |
Jun 24, 2014 | 19.50 | 19.50 | 18.55 | 18.58 | 2,548,562 | -0.91(-4.67%) |
Jun 23, 2014 | 18.35 | 19.82 | 18.25 | 19.49 | 3,919,410 | +1.08(+5.87%) |
Jun 20, 2014 | 18.94 | 19.00 | 18.20 | 18.41 | 2,709,827 | -0.54(-2.87%) |
Jun 19, 2014 | 18.99 | 19.32 | 18.70 | 18.95 | 2,107,696 | +0.06(+0.34%) |
Jun 18, 2014 | 18.92 | 19.20 | 18.37 | 18.89 | 3,077,487 | -0.03(-0.16%) |
Jun 17, 2014 | 18.66 | 19.42 | 18.46 | 18.92 | 2,209,920 | +0.17(+0.91%) |
Jun 16, 2014 | 17.99 | 18.94 | 17.92 | 18.75 | 2,177,047 | +0.66(+3.65%) |
Jun 13, 2014 | 17.97 | 18.19 | 17.52 | 18.09 | 1,748,665 | -0.05(-0.28%) |
Jun 12, 2014 | 18.71 | 18.89 | 17.87 | 18.14 | 2,633,445 | -0.54(-2.89%) |
Jun 11, 2014 | 18.81 | 18.99 | 18.45 | 18.68 | 1,436,262 | -0.33(-1.74%) |
Jun 10, 2014 | 19.40 | 19.44 | 18.65 | 19.01 | 1,782,047 | +0.53(+2.87%) |
Jun 06, 2014 | 18.18 | 18.59 | 18.06 | 18.48 | 1,975,695 | +0.33(+1.82%) |
Jun 05, 2014 | 18.42 | 19.15 | 18.12 | 18.15 | 3,441,719 | -0.15(-0.82%) |
Jun 04, 2014 | 17.90 | 18.96 | 17.73 | 18.30 | 2,332,531 | +0.22(+1.22%) |
Jun 03, 2014 | 17.62 | 18.27 | 17.10 | 18.08 | 1,704,149 | +0.26(+1.46%) |