Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 1,400,600 | +0.21(+1.11%) |
Aug 28, 2014 | 18.82 | 18.97 | 18.82 | 18.90 | 828,045 | +0.07(+0.37%) |
Aug 27, 2014 | 18.86 | 18.86 | 18.85 | 18.83 | 726,300 | -0.04(-0.21%) |
Aug 26, 2014 | 18.88 | 18.92 | 18.85 | 18.87 | 810,075 | -0.10(-0.53%) |
Aug 25, 2014 | 18.96 | 19.05 | 18.94 | 18.97 | 852,773 | +0.11(+0.58%) |
Aug 22, 2014 | 18.82 | 18.92 | 18.78 | 18.86 | 1,377,610 | +0.03(+0.16%) |
Aug 21, 2014 | 18.93 | 18.93 | 18.82 | 18.83 | 2,560,479 | -0.12(-0.63%) |
Aug 20, 2014 | 18.81 | 19.00 | 18.80 | 18.95 | 3,275,002 | +0.09(+0.48%) |
Aug 19, 2014 | 18.60 | 18.90 | 18.60 | 18.86 | 2,993,983 | +0.34(+1.84%) |
Aug 18, 2014 | 18.45 | 18.55 | 18.38 | 18.52 | 1,993,157 | +0.11(+0.60%) |
Aug 15, 2014 | 18.27 | 18.44 | 18.24 | 18.41 | 3,944,888 | +0.34(+1.88%) |
Aug 14, 2014 | 17.89 | 18.08 | 17.86 | 18.07 | 2,018,281 | +0.13(+0.72%) |
Aug 13, 2014 | 17.84 | 17.97 | 17.81 | 17.94 | 2,614,525 | +0.58(+3.34%) |
Aug 12, 2014 | 17.43 | 17.48 | 17.30 | 17.36 | 1,534,997 | -0.01(-0.06%) |
Aug 11, 2014 | 17.38 | 17.43 | 17.34 | 17.37 | 1,802,622 | -0.05(-0.29%) |
Aug 08, 2014 | 17.30 | 17.41 | 17.16 | 17.42 | 4,101,466 | +0.08(+0.46%) |
Aug 07, 2014 | 17.55 | 17.63 | 17.30 | 17.34 | 2,485,915 | -0.41(-2.31%) |
Aug 06, 2014 | 17.63 | 17.80 | 17.61 | 17.75 | 2,639,628 | -0.26(-1.44%) |
Aug 05, 2014 | 18.10 | 18.19 | 17.96 | 18.01 | 1,722,934 | -0.29(-1.58%) |
Aug 04, 2014 | 18.14 | 18.37 | 18.13 | 18.30 | 1,731,229 | +0.28(+1.55%) |
Aug 01, 2014 | 18.07 | 18.11 | 17.87 | 18.02 | 3,607,544 | -0.41(-2.22%) |
Jul 31, 2014 | 17.95 | 19.11 | 17.95 | 18.43 | 7,803,747 | +0.90(+5.13%) |
Jul 30, 2014 | 17.52 | 17.61 | 17.47 | 17.53 | 1,719,541 | +0.06(+0.34%) |
Jul 29, 2014 | 17.56 | 17.58 | 17.46 | 17.47 | 1,780,046 | -0.24(-1.36%) |
Jul 28, 2014 | 17.67 | 17.76 | 17.60 | 17.71 | 1,725,636 | +0.03(+0.17%) |
Jul 25, 2014 | 17.61 | 17.72 | 17.61 | 17.68 | 2,177,990 | +0.35(+2.02%) |
Jul 24, 2014 | 17.23 | 17.41 | 17.23 | 17.33 | 3,617,060 | +0.44(+2.61%) |
Jul 23, 2014 | 16.77 | 16.92 | 16.77 | 16.89 | 2,270,868 | +0.20(+1.20%) |
Jul 22, 2014 | 16.65 | 16.75 | 16.65 | 16.69 | 2,409,513 | -0.02(-0.12%) |
Jul 21, 2014 | 16.74 | 16.77 | 16.65 | 16.71 | 1,715,830 | -0.08(-0.48%) |
Jul 18, 2014 | 16.65 | 16.84 | 16.60 | 16.79 | 3,381,630 | +0.09(+0.54%) |
Jul 17, 2014 | 16.70 | 16.81 | 16.62 | 16.70 | 3,304,496 | -0.06(-0.36%) |
Jul 16, 2014 | 16.71 | 16.80 | 16.70 | 16.76 | 2,186,824 | +0.23(+1.39%) |
Jul 15, 2014 | 16.60 | 16.60 | 16.43 | 16.53 | 1,477,609 | -0.14(-0.84%) |
Jul 14, 2014 | 16.72 | 16.75 | 16.65 | 16.67 | 1,087,407 | +0.01(+0.06%) |
Jul 11, 2014 | 16.62 | 16.68 | 16.53 | 16.66 | 1,072,543 | +0.01(+0.06%) |
Jul 10, 2014 | 16.57 | 16.70 | 16.43 | 16.65 | 1,592,174 | -0.14(-0.83%) |
Jul 09, 2014 | 16.76 | 16.85 | 16.73 | 16.79 | 871,058 | +0.02(+0.12%) |
Jul 08, 2014 | 16.94 | 16.94 | 16.73 | 16.77 | 1,480,022 | -0.16(-0.95%) |
Jul 07, 2014 | 16.92 | 17.00 | 16.90 | 16.93 | 1,278,512 | +0.09(+0.53%) |
Jul 03, 2014 | 16.76 | 16.84 | 16.84 | 16.84 | 1,294,600 | -0.08(-0.47%) |
Jul 02, 2014 | 17.13 | 17.05 | 16.88 | 16.92 | 3,097,781 | -0.21(-1.23%) |
Jul 01, 2014 | 16.86 | 17.16 | 16.86 | 17.13 | 5,101,510 | +0.36(+2.15%) |
Jun 30, 2014 | 16.69 | 16.80 | 16.66 | 16.77 | 2,426,164 | +0.01(+0.06%) |
Jun 27, 2014 | 16.70 | 16.77 | 16.64 | 16.76 | 2,376,796 | -0.05(-0.30%) |
Jun 26, 2014 | 16.82 | 16.86 | 16.63 | 16.81 | 1,422,157 | -0.10(-0.59%) |
Jun 25, 2014 | 16.72 | 16.94 | 16.71 | 16.91 | 1,736,897 | +0.27(+1.62%) |
Jun 24, 2014 | 16.78 | 16.95 | 16.61 | 16.64 | 3,857,342 | -0.14(-0.83%) |
Jun 23, 2014 | 16.86 | 16.89 | 16.68 | 16.78 | 2,989,374 | -0.19(-1.12%) |
Jun 20, 2014 | 16.81 | 17.01 | 16.80 | 16.97 | 4,126,562 | +0.13(+0.77%) |
Jun 19, 2014 | 16.71 | 16.84 | 16.70 | 16.84 | 3,166,760 | +0.54(+3.31%) |
Jun 18, 2014 | 16.22 | 16.34 | 16.16 | 16.30 | 2,358,317 | +0.18(+1.12%) |
Jun 17, 2014 | 16.14 | 16.23 | 16.05 | 16.12 | 3,089,428 | -0.14(-0.86%) |
Jun 16, 2014 | 16.28 | 16.29 | 16.14 | 16.26 | 2,630,672 | +0.04(+0.25%) |
Jun 13, 2014 | 16.14 | 16.24 | 16.11 | 16.22 | 2,509,043 | +0.13(+0.81%) |
Jun 12, 2014 | 16.13 | 16.22 | 16.07 | 16.09 | 3,327,243 | +0.10(+0.63%) |
Jun 11, 2014 | 16.00 | 16.04 | 15.96 | 15.99 | 3,253,570 | -0.19(-1.17%) |
Jun 10, 2014 | 16.15 | 16.21 | 16.05 | 16.18 | 2,718,694 | +0.08(+0.50%) |
Jun 06, 2014 | 16.12 | 16.22 | 16.07 | 16.10 | 1,700,140 | -0.14(-0.86%) |
Jun 05, 2014 | 16.23 | 16.28 | 16.16 | 16.24 | 625,053 | +0.00(+0.00%) |
Jun 04, 2014 | 16.18 | 16.27 | 16.16 | 16.24 | 1,534,930 | +0.16(+1.00%) |
Jun 03, 2014 | 16.06 | 16.12 | 16.02 | 16.08 | 2,014,578 | -0.21(-1.29%) |