Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.75 | 15.77 | 15.77 | 15.77 | 41,472,820 | +0.07(+0.47%) |
Aug 28, 2014 | 15.67 | 15.72 | 15.64 | 15.70 | 31,091,224 | -0.05(-0.30%) |
Aug 27, 2014 | 15.82 | 15.82 | 15.72 | 15.75 | 26,208,154 | -0.03(-0.21%) |
Aug 26, 2014 | 15.73 | 15.83 | 15.73 | 15.78 | 20,472,350 | +0.03(+0.21%) |
Aug 25, 2014 | 15.69 | 15.79 | 15.69 | 15.75 | 40,775,544 | +0.13(+0.86%) |
Aug 22, 2014 | 15.67 | 15.69 | 15.61 | 15.61 | 36,510,504 | -0.05(-0.34%) |
Aug 21, 2014 | 15.52 | 15.69 | 15.50 | 15.67 | 55,378,452 | +0.18(+1.18%) |
Aug 20, 2014 | 15.42 | 15.53 | 15.41 | 15.48 | 39,261,016 | +0.04(+0.26%) |
Aug 19, 2014 | 15.45 | 15.48 | 15.44 | 15.44 | 29,924,160 | +0.03(+0.18%) |
Aug 18, 2014 | 15.32 | 15.43 | 15.31 | 15.42 | 37,194,428 | +0.17(+1.11%) |
Aug 15, 2014 | 15.39 | 15.39 | 15.16 | 15.25 | 58,937,732 | -0.07(-0.48%) |
Aug 14, 2014 | 15.25 | 15.32 | 15.24 | 15.32 | 32,434,458 | +0.09(+0.62%) |
Aug 13, 2014 | 15.19 | 15.25 | 15.18 | 15.23 | 33,523,086 | +0.07(+0.45%) |
Aug 12, 2014 | 15.08 | 15.20 | 15.08 | 15.16 | 32,579,572 | +0.03(+0.22%) |
Aug 11, 2014 | 15.11 | 15.19 | 15.11 | 15.12 | 33,736,024 | +0.01(+0.09%) |
Aug 08, 2014 | 14.96 | 15.12 | 14.92 | 15.11 | 75,776,416 | +0.15(+0.99%) |
Aug 07, 2014 | 15.10 | 15.13 | 14.92 | 14.96 | 58,956,428 | -0.07(-0.45%) |
Aug 06, 2014 | 14.92 | 15.11 | 14.92 | 15.03 | 54,904,904 | +0.06(+0.41%) |
Aug 05, 2014 | 15.05 | 15.10 | 14.91 | 14.97 | 59,052,824 | -0.16(-1.03%) |
Aug 04, 2014 | 15.06 | 15.15 | 14.99 | 15.12 | 38,704,964 | +0.12(+0.81%) |
Aug 01, 2014 | 15.09 | 15.15 | 14.94 | 15.00 | 73,407,744 | -0.13(-0.85%) |
Jul 31, 2014 | 15.34 | 15.38 | 15.12 | 15.13 | 74,263,864 | -0.32(-2.05%) |
Jul 30, 2014 | 15.44 | 15.51 | 15.35 | 15.45 | 58,979,332 | +0.07(+0.44%) |
Jul 29, 2014 | 15.48 | 15.52 | 15.37 | 15.38 | 42,104,696 | -0.08(-0.52%) |
Jul 28, 2014 | 15.44 | 15.50 | 15.36 | 15.46 | 62,458,408 | +0.01(+0.04%) |
Jul 25, 2014 | 15.48 | 15.53 | 15.44 | 15.46 | 53,778,232 | -0.09(-0.56%) |
Jul 24, 2014 | 15.55 | 15.57 | 15.52 | 15.54 | 30,226,248 | +0.03(+0.22%) |
Jul 23, 2014 | 15.48 | 15.54 | 15.46 | 15.51 | 16,966,928 | +0.03(+0.22%) |
Jul 22, 2014 | 15.47 | 15.50 | 15.44 | 15.48 | 19,248,828 | +0.05(+0.31%) |
Jul 21, 2014 | 15.39 | 15.45 | 15.36 | 15.43 | 21,908,116 | -0.04(-0.26%) |
Jul 18, 2014 | 15.34 | 15.48 | 15.34 | 15.47 | 31,073,272 | +0.18(+1.15%) |
Jul 17, 2014 | 15.42 | 15.49 | 15.28 | 15.29 | 50,568,936 | -0.20(-1.31%) |
Jul 16, 2014 | 15.54 | 15.56 | 15.45 | 15.50 | 39,498,620 | -0.03(-0.17%) |
Jul 15, 2014 | 15.50 | 15.56 | 15.44 | 15.52 | 43,697,768 | +0.11(+0.70%) |
Jul 14, 2014 | 15.47 | 15.48 | 15.39 | 15.42 | 31,593,416 | +0.09(+0.62%) |
Jul 11, 2014 | 15.27 | 15.33 | 15.20 | 15.32 | 31,406,426 | +0.03(+0.18%) |
Jul 10, 2014 | 15.23 | 15.34 | 15.17 | 15.29 | 38,257,420 | -0.10(-0.66%) |
Jul 09, 2014 | 15.37 | 15.41 | 15.34 | 15.39 | 28,742,466 | +0.04(+0.26%) |
Jul 08, 2014 | 15.46 | 15.48 | 15.32 | 15.35 | 50,703,588 | -0.14(-0.87%) |
Jul 07, 2014 | 15.54 | 15.54 | 15.44 | 15.49 | 36,595,660 | -0.07(-0.43%) |
Jul 03, 2014 | 15.54 | 15.56 | 15.56 | 15.56 | 40,321,492 | +0.12(+0.79%) |
Jul 02, 2014 | 15.44 | 15.50 | 15.43 | 15.44 | 26,124,358 | -0.01(-0.09%) |
Jul 01, 2014 | 15.39 | 15.52 | 15.39 | 15.45 | 41,997,384 | +0.09(+0.62%) |
Jun 30, 2014 | 15.33 | 15.38 | 15.31 | 15.35 | 55,322,512 | -0.01(-0.09%) |
Jun 27, 2014 | 15.26 | 15.37 | 15.26 | 15.37 | 26,576,040 | +0.06(+0.40%) |
Jun 26, 2014 | 15.34 | 15.36 | 15.19 | 15.31 | 39,584,828 | -0.05(-0.35%) |
Jun 25, 2014 | 15.27 | 15.38 | 15.26 | 15.36 | 38,007,084 | +0.01(+0.09%) |
Jun 24, 2014 | 15.42 | 15.48 | 15.33 | 15.35 | 33,371,010 | -0.10(-0.66%) |
Jun 23, 2014 | 15.42 | 15.46 | 15.36 | 15.45 | 28,708,774 | +0.03(+0.22%) |
Jun 20, 2014 | 15.42 | 15.44 | 15.37 | 15.42 | 36,897,372 | +0.05(+0.32%) |
Jun 19, 2014 | 15.39 | 15.41 | 15.31 | 15.37 | 34,329,420 | -0.02(-0.13%) |
Jun 18, 2014 | 15.29 | 15.41 | 15.23 | 15.39 | 46,005,200 | +0.09(+0.57%) |
Jun 17, 2014 | 15.12 | 15.31 | 15.12 | 15.30 | 36,317,904 | +0.15(+1.02%) |
Jun 16, 2014 | 15.19 | 15.19 | 15.10 | 15.14 | 49,679,652 | -0.07(-0.49%) |
Jun 13, 2014 | 15.25 | 15.29 | 15.17 | 15.22 | 41,553,540 | +0.01(+0.04%) |
Jun 12, 2014 | 15.30 | 15.31 | 15.18 | 15.21 | 44,648,956 | -0.09(-0.62%) |
Jun 11, 2014 | 15.35 | 15.35 | 15.26 | 15.31 | 30,548,094 | -0.10(-0.66%) |
Jun 10, 2014 | 15.37 | 15.41 | 15.35 | 15.41 | 31,867,032 | +0.06(+0.39%) |
Jun 06, 2014 | 15.29 | 15.37 | 15.26 | 15.35 | 44,360,312 | +0.10(+0.66%) |
Jun 05, 2014 | 15.13 | 15.25 | 15.06 | 15.24 | 45,956,004 | +0.14(+0.94%) |
Jun 04, 2014 | 15.02 | 15.12 | 15.02 | 15.10 | 29,065,386 | +0.04(+0.27%) |
Jun 03, 2014 | 15.00 | 15.06 | 14.98 | 15.06 | 23,293,346 | +0.02(+0.13%) |