Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.64 | 18.68 | 18.68 | 18.68 | 2,898,184 | +0.04(+0.22%) |
Aug 28, 2014 | 18.57 | 18.66 | 18.53 | 18.64 | 2,898,269 | +0.00(+0.00%) |
Aug 27, 2014 | 18.54 | 18.67 | 18.53 | 18.64 | 3,131,533 | +0.15(+0.82%) |
Aug 26, 2014 | 18.63 | 18.70 | 18.49 | 18.49 | 2,672,809 | -0.14(-0.75%) |
Aug 25, 2014 | 18.53 | 18.62 | 18.53 | 18.63 | 2,121,839 | +0.15(+0.82%) |
Aug 22, 2014 | 18.67 | 18.67 | 18.47 | 18.48 | 2,908,778 | -0.17(-0.93%) |
Aug 21, 2014 | 18.63 | 18.75 | 18.61 | 18.66 | 4,220,632 | +0.08(+0.41%) |
Aug 20, 2014 | 18.49 | 18.64 | 18.45 | 18.58 | 3,624,545 | +0.08(+0.41%) |
Aug 19, 2014 | 18.53 | 18.59 | 18.49 | 18.50 | 3,692,735 | +0.00(+0.00%) |
Aug 18, 2014 | 18.50 | 18.52 | 18.42 | 18.50 | 3,610,226 | +0.06(+0.35%) |
Aug 15, 2014 | 18.53 | 18.54 | 18.33 | 18.44 | 4,935,965 | -0.05(-0.28%) |
Aug 14, 2014 | 18.28 | 18.50 | 18.27 | 18.49 | 4,071,019 | +0.24(+1.34%) |
Aug 13, 2014 | 18.24 | 18.26 | 18.16 | 18.25 | 4,723,455 | +0.01(+0.06%) |
Aug 12, 2014 | 18.19 | 18.27 | 18.12 | 18.24 | 4,727,498 | +0.00(+0.00%) |
Aug 11, 2014 | 17.95 | 18.25 | 17.92 | 18.24 | 8,258,114 | +0.27(+1.52%) |
Aug 08, 2014 | 17.89 | 17.96 | 17.79 | 17.96 | 4,168,777 | +0.09(+0.52%) |
Aug 07, 2014 | 17.96 | 18.05 | 17.80 | 17.87 | 5,482,956 | +0.01(+0.06%) |
Aug 06, 2014 | 17.67 | 17.96 | 17.66 | 17.86 | 6,248,597 | +0.16(+0.92%) |
Aug 05, 2014 | 17.73 | 17.84 | 17.66 | 17.70 | 7,673,880 | -0.08(-0.42%) |
Aug 04, 2014 | 17.55 | 17.80 | 17.50 | 17.77 | 6,732,443 | +0.14(+0.79%) |
Aug 01, 2014 | 17.48 | 17.65 | 17.35 | 17.63 | 9,618,355 | +0.15(+0.86%) |
Jul 31, 2014 | 17.59 | 17.59 | 17.41 | 17.48 | 7,280,006 | -0.22(-1.25%) |
Jul 30, 2014 | 17.83 | 17.84 | 17.62 | 17.70 | 9,436,096 | -0.07(-0.39%) |
Jul 29, 2014 | 17.96 | 18.05 | 17.77 | 17.77 | 7,241,444 | -0.18(-1.00%) |
Jul 28, 2014 | 18.02 | 18.07 | 17.94 | 17.95 | 6,043,899 | -0.08(-0.45%) |
Jul 25, 2014 | 17.92 | 18.06 | 17.89 | 18.03 | 6,832,787 | +0.03(+0.19%) |
Jul 24, 2014 | 17.91 | 18.02 | 17.74 | 18.00 | 9,012,759 | +0.08(+0.44%) |
Jul 23, 2014 | 17.70 | 17.96 | 17.63 | 17.92 | 11,036,146 | +0.27(+1.50%) |
Jul 22, 2014 | 17.67 | 17.77 | 17.58 | 17.66 | 4,801,909 | -0.02(-0.10%) |
Jul 21, 2014 | 17.70 | 17.78 | 17.58 | 17.67 | 7,192,774 | -0.01(-0.07%) |
Jul 18, 2014 | 17.62 | 17.78 | 17.55 | 17.69 | 5,522,393 | +0.09(+0.52%) |
Jul 17, 2014 | 17.73 | 17.75 | 17.58 | 17.59 | 5,154,528 | -0.21(-1.20%) |
Jul 16, 2014 | 17.85 | 17.89 | 17.75 | 17.81 | 5,961,794 | -0.04(-0.23%) |
Jul 15, 2014 | 17.77 | 17.91 | 17.75 | 17.85 | 11,845,537 | +0.03(+0.19%) |
Jul 14, 2014 | 17.69 | 17.84 | 17.57 | 17.81 | 12,193,257 | +0.17(+0.98%) |
Jul 11, 2014 | 17.60 | 17.71 | 17.55 | 17.64 | 5,094,370 | +0.05(+0.26%) |
Jul 10, 2014 | 17.53 | 17.68 | 17.47 | 17.59 | 6,077,860 | -0.03(-0.16%) |
Jul 09, 2014 | 17.73 | 17.77 | 17.60 | 17.62 | 8,013,685 | -0.05(-0.26%) |
Jul 08, 2014 | 17.84 | 17.93 | 17.66 | 17.67 | 8,118,609 | -0.24(-1.32%) |
Jul 07, 2014 | 17.86 | 17.94 | 17.83 | 17.90 | 9,918,581 | -0.01(-0.06%) |
Jul 03, 2014 | 17.60 | 17.92 | 17.92 | 17.92 | 11,927,106 | +0.32(+1.80%) |
Jul 02, 2014 | 17.35 | 17.61 | 17.30 | 17.60 | 14,632,097 | +0.25(+1.43%) |
Jul 01, 2014 | 17.14 | 17.37 | 17.08 | 17.35 | 10,154,654 | +0.24(+1.38%) |
Jun 30, 2014 | 16.96 | 17.17 | 16.83 | 17.11 | 11,831,843 | +0.03(+0.17%) |
Jun 27, 2014 | 16.69 | 17.10 | 16.68 | 17.09 | 19,855,186 | +0.38(+2.28%) |
Jun 26, 2014 | 16.80 | 16.89 | 16.55 | 16.70 | 14,380,013 | +0.14(+0.84%) |
Jun 25, 2014 | 16.59 | 16.62 | 16.49 | 16.57 | 12,451,867 | -0.05(-0.31%) |
Jun 24, 2014 | 16.61 | 16.65 | 16.54 | 16.62 | 11,393,300 | -0.01(-0.03%) |
Jun 23, 2014 | 16.61 | 16.77 | 16.55 | 16.62 | 13,427,230 | +0.01(+0.07%) |
Jun 20, 2014 | 16.80 | 16.84 | 16.53 | 16.61 | 25,566,112 | -0.33(-1.94%) |
Jun 19, 2014 | 17.37 | 17.47 | 16.82 | 16.94 | 26,631,472 | -0.63(-3.58%) |
Jun 18, 2014 | 18.07 | 18.08 | 17.40 | 17.57 | 28,883,722 | -1.37(-7.25%) |
Jun 17, 2014 | 18.84 | 18.94 | 18.80 | 18.94 | 7,711,152 | +0.03(+0.18%) |
Jun 16, 2014 | 18.70 | 18.91 | 18.58 | 18.91 | 4,228,116 | +0.17(+0.89%) |
Jun 13, 2014 | 18.57 | 18.74 | 18.50 | 18.74 | 4,524,680 | +0.16(+0.84%) |
Jun 12, 2014 | 18.56 | 18.60 | 18.49 | 18.58 | 3,991,160 | +0.00(+0.00%) |
Jun 11, 2014 | 18.68 | 18.69 | 18.49 | 18.58 | 3,762,791 | -0.14(-0.74%) |
Jun 10, 2014 | 18.82 | 18.82 | 18.58 | 18.72 | 3,823,139 | -0.13(-0.70%) |
Jun 06, 2014 | 18.72 | 18.86 | 18.65 | 18.86 | 3,501,203 | +0.13(+0.68%) |
Jun 05, 2014 | 18.69 | 18.79 | 18.64 | 18.73 | 3,365,745 | +0.06(+0.34%) |
Jun 04, 2014 | 18.53 | 18.73 | 18.51 | 18.67 | 4,895,418 | +0.10(+0.56%) |
Jun 03, 2014 | 18.51 | 18.60 | 18.43 | 18.56 | 4,196,974 | +0.03(+0.19%) |