Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.44 | 17.49 | 17.36 | 17.43 | 3,186,390 | +0.25(+1.46%) |
Sep 29, 2014 | 17.10 | 17.20 | 17.09 | 17.18 | 4,184,123 | +0.35(+2.07%) |
Sep 26, 2014 | 16.80 | 16.87 | 16.76 | 16.83 | 1,861,750 | +0.14(+0.87%) |
Sep 25, 2014 | 16.87 | 16.87 | 16.63 | 16.68 | 2,620,427 | -0.08(-0.46%) |
Sep 24, 2014 | 16.78 | 16.81 | 16.72 | 16.76 | 3,504,261 | -0.02(-0.12%) |
Sep 23, 2014 | 16.79 | 16.83 | 16.72 | 16.78 | 2,584,564 | +0.01(+0.06%) |
Sep 22, 2014 | 16.89 | 16.94 | 16.75 | 16.77 | 5,166,811 | -0.32(-1.87%) |
Sep 19, 2014 | 17.12 | 17.18 | 17.02 | 17.09 | 4,630,199 | -0.34(-1.94%) |
Sep 18, 2014 | 17.39 | 17.50 | 17.28 | 17.43 | 10,373,417 | -0.81(-4.45%) |
Sep 17, 2014 | 17.94 | 18.55 | 17.88 | 18.24 | 16,203,643 | -1.32(-6.77%) |
Sep 16, 2014 | 19.37 | 19.66 | 19.36 | 19.56 | 2,929,863 | +0.37(+1.91%) |
Sep 15, 2014 | 19.15 | 19.21 | 19.06 | 19.19 | 2,516,482 | +0.05(+0.25%) |
Sep 12, 2014 | 19.16 | 19.27 | 19.10 | 19.15 | 2,433,501 | +0.02(+0.10%) |
Sep 11, 2014 | 18.93 | 19.17 | 18.92 | 19.13 | 3,472,727 | +0.29(+1.54%) |
Sep 10, 2014 | 18.62 | 18.87 | 18.62 | 18.84 | 3,006,026 | +0.29(+1.56%) |
Sep 09, 2014 | 18.57 | 18.62 | 18.52 | 18.55 | 1,524,701 | -0.01(-0.05%) |
Sep 08, 2014 | 18.59 | 18.60 | 18.52 | 18.56 | 822,443 | -0.06(-0.31%) |
Sep 05, 2014 | 18.57 | 18.62 | 18.45 | 18.61 | 1,505,745 | -0.34(-1.78%) |
Sep 04, 2014 | 18.98 | 19.02 | 18.92 | 18.95 | 1,950,638 | -0.09(-0.46%) |
Sep 03, 2014 | 19.13 | 19.26 | 19.00 | 19.04 | 2,230,123 | +0.30(+1.60%) |
Sep 02, 2014 | 18.66 | 18.78 | 18.60 | 18.74 | 2,401,342 | +0.28(+1.52%) |
Aug 29, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 1,449,934 | +0.20(+1.11%) |
Aug 28, 2014 | 18.18 | 18.32 | 18.18 | 18.26 | 857,211 | +0.07(+0.37%) |
Aug 27, 2014 | 18.22 | 18.22 | 18.21 | 18.19 | 751,883 | -0.04(-0.21%) |
Aug 26, 2014 | 18.24 | 18.28 | 18.21 | 18.23 | 838,608 | -0.10(-0.53%) |
Aug 25, 2014 | 18.31 | 18.40 | 18.30 | 18.32 | 882,810 | +0.11(+0.58%) |
Aug 22, 2014 | 18.18 | 18.28 | 18.14 | 18.22 | 1,426,134 | +0.03(+0.16%) |
Aug 21, 2014 | 18.29 | 18.29 | 18.18 | 18.19 | 2,650,668 | -0.12(-0.63%) |
Aug 20, 2014 | 18.17 | 18.35 | 18.16 | 18.31 | 3,390,359 | +0.09(+0.48%) |
Aug 19, 2014 | 17.97 | 18.26 | 17.97 | 18.22 | 3,099,442 | +0.33(+1.84%) |
Aug 18, 2014 | 17.82 | 17.92 | 17.75 | 17.89 | 2,063,363 | +0.11(+0.60%) |
Aug 15, 2014 | 17.65 | 17.81 | 17.62 | 17.78 | 4,083,841 | +0.33(+1.88%) |
Aug 14, 2014 | 17.28 | 17.46 | 17.25 | 17.46 | 2,089,372 | +0.13(+0.72%) |
Aug 13, 2014 | 17.23 | 17.36 | 17.20 | 17.33 | 2,706,618 | +0.56(+3.34%) |
Aug 12, 2014 | 16.84 | 16.89 | 16.71 | 16.77 | 1,589,065 | -0.01(-0.06%) |
Aug 11, 2014 | 16.79 | 16.84 | 16.75 | 16.78 | 1,866,117 | -0.05(-0.29%) |
Aug 08, 2014 | 16.71 | 16.82 | 16.58 | 16.83 | 4,245,935 | +0.08(+0.46%) |
Aug 07, 2014 | 16.95 | 17.03 | 16.71 | 16.75 | 2,573,478 | -0.40(-2.31%) |
Aug 06, 2014 | 17.03 | 17.19 | 17.01 | 17.15 | 2,732,605 | -0.25(-1.44%) |
Aug 05, 2014 | 17.48 | 17.57 | 17.35 | 17.40 | 1,783,622 | -0.28(-1.58%) |
Aug 04, 2014 | 17.52 | 17.75 | 17.51 | 17.68 | 1,792,209 | +0.27(+1.55%) |
Aug 01, 2014 | 17.46 | 17.50 | 17.26 | 17.41 | 3,734,615 | -0.40(-2.22%) |
Jul 31, 2014 | 17.34 | 18.46 | 17.34 | 17.80 | 8,078,624 | +0.87(+5.13%) |
Jul 30, 2014 | 16.92 | 17.01 | 16.88 | 16.93 | 1,780,109 | +0.06(+0.34%) |
Jul 29, 2014 | 16.96 | 16.98 | 16.87 | 16.88 | 1,842,745 | -0.23(-1.35%) |
Jul 28, 2014 | 17.07 | 17.16 | 17.00 | 17.11 | 1,786,419 | +0.03(+0.17%) |
Jul 25, 2014 | 17.01 | 17.12 | 17.01 | 17.08 | 2,254,707 | +0.34(+2.02%) |
Jul 24, 2014 | 16.64 | 16.82 | 16.64 | 16.74 | 3,744,466 | +0.43(+2.60%) |
Jul 23, 2014 | 16.20 | 16.34 | 16.20 | 16.32 | 2,350,856 | +0.19(+1.20%) |
Jul 22, 2014 | 16.08 | 16.18 | 16.08 | 16.12 | 2,494,385 | -0.02(-0.12%) |
Jul 21, 2014 | 16.17 | 16.20 | 16.08 | 16.14 | 1,776,268 | -0.08(-0.48%) |
Jul 18, 2014 | 16.08 | 16.27 | 16.03 | 16.22 | 3,500,743 | +0.09(+0.54%) |
Jul 17, 2014 | 16.13 | 16.24 | 16.05 | 16.13 | 3,420,892 | -0.06(-0.36%) |
Jul 16, 2014 | 16.14 | 16.23 | 16.13 | 16.19 | 2,263,852 | +0.22(+1.39%) |
Jul 15, 2014 | 16.04 | 16.04 | 15.87 | 15.97 | 1,529,655 | -0.14(-0.84%) |
Jul 14, 2014 | 16.15 | 16.18 | 16.08 | 16.10 | 1,125,709 | +0.01(+0.06%) |
Jul 11, 2014 | 16.05 | 16.11 | 15.97 | 16.09 | 1,110,322 | +0.01(+0.06%) |
Jul 10, 2014 | 16.01 | 16.13 | 15.87 | 16.08 | 1,648,256 | -0.14(-0.83%) |
Jul 09, 2014 | 16.19 | 16.28 | 16.16 | 16.22 | 901,739 | +0.02(+0.12%) |
Jul 08, 2014 | 16.36 | 16.36 | 16.16 | 16.20 | 1,532,153 | -0.15(-0.95%) |
Jul 07, 2014 | 16.34 | 16.42 | 16.32 | 16.35 | 1,323,546 | +0.09(+0.53%) |
Jul 03, 2014 | 16.19 | 16.27 | 16.27 | 16.27 | 1,340,200 | -0.08(-0.47%) |
Jul 02, 2014 | 16.55 | 16.47 | 16.31 | 16.34 | 3,206,896 | -0.20(-1.23%) |