Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.01 | 16.96 | 16.96 | 16.96 | 2,638,084 | +0.03(+0.19%) |
Aug 28, 2014 | 16.85 | 17.00 | 16.75 | 16.93 | 1,962,037 | +0.01(+0.07%) |
Aug 27, 2014 | 16.88 | 17.06 | 16.88 | 16.92 | 1,861,954 | -0.01(-0.04%) |
Aug 26, 2014 | 16.86 | 17.03 | 16.85 | 16.93 | 1,627,409 | +0.04(+0.26%) |
Aug 25, 2014 | 16.82 | 16.91 | 16.77 | 16.88 | 1,242,134 | +0.14(+0.82%) |
Aug 22, 2014 | 16.63 | 16.81 | 16.58 | 16.75 | 1,648,100 | +0.06(+0.38%) |
Aug 21, 2014 | 16.76 | 16.82 | 16.64 | 16.68 | 2,469,825 | -0.06(-0.34%) |
Aug 20, 2014 | 16.71 | 16.91 | 16.71 | 16.74 | 3,372,036 | +0.07(+0.40%) |
Aug 19, 2014 | 16.58 | 16.73 | 16.56 | 16.67 | 2,469,966 | +0.10(+0.60%) |
Aug 18, 2014 | 16.47 | 16.60 | 16.45 | 16.57 | 2,757,275 | +0.20(+1.22%) |
Aug 15, 2014 | 16.52 | 16.57 | 16.24 | 16.37 | 2,410,772 | -0.11(-0.68%) |
Aug 14, 2014 | 16.52 | 16.52 | 16.39 | 16.48 | 1,576,534 | -0.01(-0.08%) |
Aug 13, 2014 | 16.31 | 16.52 | 16.30 | 16.50 | 1,827,831 | +0.27(+1.69%) |
Aug 12, 2014 | 16.28 | 16.33 | 16.17 | 16.22 | 2,984,071 | -0.11(-0.69%) |
Aug 11, 2014 | 16.32 | 16.56 | 16.25 | 16.34 | 2,762,609 | +0.09(+0.58%) |
Aug 08, 2014 | 16.03 | 16.20 | 15.99 | 16.24 | 3,144,413 | +0.24(+1.48%) |
Aug 07, 2014 | 16.04 | 16.06 | 15.80 | 16.01 | 4,933,191 | +0.10(+0.63%) |
Aug 06, 2014 | 16.50 | 16.52 | 15.86 | 15.91 | 6,948,688 | -0.75(-4.49%) |
Aug 05, 2014 | 16.83 | 16.93 | 16.56 | 16.65 | 2,509,672 | -0.25(-1.47%) |
Aug 04, 2014 | 16.83 | 16.96 | 16.67 | 16.90 | 2,256,732 | +0.11(+0.63%) |
Aug 01, 2014 | 16.78 | 16.87 | 16.58 | 16.80 | 3,162,788 | -0.05(-0.30%) |
Jul 31, 2014 | 17.01 | 17.16 | 16.75 | 16.85 | 5,551,751 | -0.29(-1.71%) |
Jul 30, 2014 | 16.71 | 17.36 | 16.63 | 17.14 | 7,634,804 | +0.73(+4.48%) |
Jul 29, 2014 | 16.80 | 16.91 | 16.40 | 16.40 | 5,210,444 | -0.35(-2.08%) |
Jul 28, 2014 | 17.03 | 17.11 | 16.70 | 16.75 | 2,958,045 | -0.04(-0.22%) |
Jul 25, 2014 | 16.77 | 16.93 | 16.70 | 16.79 | 1,853,502 | -0.09(-0.52%) |
Jul 24, 2014 | 16.95 | 16.95 | 16.68 | 16.88 | 3,128,008 | -0.04(-0.26%) |
Jul 23, 2014 | 17.12 | 17.13 | 16.91 | 16.92 | 1,827,279 | -0.17(-1.02%) |
Jul 22, 2014 | 17.05 | 17.14 | 16.95 | 17.09 | 1,779,756 | +0.14(+0.84%) |
Jul 21, 2014 | 16.98 | 17.05 | 16.81 | 16.95 | 2,065,063 | -0.06(-0.37%) |
Jul 18, 2014 | 16.96 | 17.11 | 16.88 | 17.01 | 2,891,126 | +0.11(+0.66%) |
Jul 17, 2014 | 17.41 | 17.44 | 16.88 | 16.90 | 3,735,674 | -0.61(-3.48%) |
Jul 16, 2014 | 17.58 | 17.65 | 17.49 | 17.51 | 2,474,138 | -0.03(-0.18%) |
Jul 15, 2014 | 17.52 | 17.66 | 17.41 | 17.54 | 2,749,054 | +0.03(+0.18%) |
Jul 14, 2014 | 17.26 | 17.58 | 17.24 | 17.51 | 3,261,838 | +0.36(+2.11%) |
Jul 11, 2014 | 17.08 | 17.19 | 17.05 | 17.15 | 1,474,167 | +0.05(+0.29%) |
Jul 10, 2014 | 16.83 | 17.28 | 16.68 | 17.10 | 2,978,493 | +0.19(+1.14%) |
Jul 09, 2014 | 16.91 | 17.05 | 16.84 | 16.91 | 2,308,432 | +0.02(+0.11%) |
Jul 08, 2014 | 17.05 | 17.07 | 16.62 | 16.89 | 3,690,536 | -0.20(-1.17%) |
Jul 07, 2014 | 17.33 | 17.36 | 17.04 | 17.09 | 1,897,163 | -0.30(-1.72%) |
Jul 03, 2014 | 17.34 | 17.39 | 17.39 | 17.39 | 1,390,748 | +0.08(+0.47%) |
Jul 02, 2014 | 17.12 | 17.33 | 17.11 | 17.31 | 1,437,415 | +0.11(+0.65%) |
Jul 01, 2014 | 16.93 | 17.44 | 16.84 | 17.19 | 2,654,447 | +0.00(+0.00%) |
Jun 30, 2014 | 17.37 | 17.41 | 17.14 | 17.19 | 2,494,568 | -0.22(-1.25%) |
Jun 27, 2014 | 17.17 | 17.44 | 17.16 | 17.41 | 2,403,588 | +0.19(+1.08%) |
Jun 26, 2014 | 17.25 | 17.26 | 17.02 | 17.23 | 1,250,020 | -0.06(-0.32%) |
Jun 25, 2014 | 16.88 | 17.35 | 16.81 | 17.28 | 1,606,497 | +0.35(+2.06%) |
Jun 24, 2014 | 16.97 | 17.19 | 16.93 | 16.93 | 2,365,645 | -0.06(-0.33%) |
Jun 23, 2014 | 17.18 | 17.18 | 16.91 | 16.99 | 3,388,162 | -0.18(-1.05%) |
Jun 20, 2014 | 17.27 | 17.29 | 17.13 | 17.17 | 3,071,020 | -0.11(-0.61%) |
Jun 19, 2014 | 17.33 | 17.36 | 17.13 | 17.28 | 1,598,628 | -0.07(-0.39%) |
Jun 18, 2014 | 17.27 | 17.39 | 17.13 | 17.34 | 1,502,883 | +0.07(+0.40%) |
Jun 17, 2014 | 17.01 | 17.42 | 17.00 | 17.28 | 2,149,638 | +0.25(+1.46%) |
Jun 16, 2014 | 17.06 | 17.19 | 17.01 | 17.03 | 2,025,752 | -0.07(-0.44%) |
Jun 13, 2014 | 16.96 | 17.18 | 16.92 | 17.10 | 1,757,205 | +0.19(+1.14%) |
Jun 12, 2014 | 17.16 | 17.22 | 16.81 | 16.91 | 1,912,740 | -0.27(-1.59%) |
Jun 11, 2014 | 17.23 | 17.29 | 17.06 | 17.18 | 1,651,551 | -0.12(-0.68%) |
Jun 10, 2014 | 17.49 | 17.53 | 17.03 | 17.30 | 3,158,454 | -0.13(-0.75%) |
Jun 06, 2014 | 17.33 | 17.43 | 17.33 | 17.43 | 1,741,463 | +0.10(+0.57%) |
Jun 05, 2014 | 17.27 | 17.38 | 17.12 | 17.33 | 1,539,413 | +0.08(+0.47%) |
Jun 04, 2014 | 17.19 | 17.32 | 17.13 | 17.25 | 2,362,086 | +0.03(+0.18%) |
Jun 03, 2014 | 17.36 | 17.42 | 17.14 | 17.22 | 1,897,226 | -0.21(-1.18%) |