Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 2,848,727 | +0.04(+0.22%) |
Aug 28, 2014 | 18.89 | 18.98 | 18.85 | 18.97 | 2,848,810 | +0.00(+0.00%) |
Aug 27, 2014 | 18.86 | 18.99 | 18.85 | 18.97 | 3,078,093 | +0.15(+0.82%) |
Aug 26, 2014 | 18.95 | 19.02 | 18.81 | 18.81 | 2,627,198 | -0.14(-0.75%) |
Aug 25, 2014 | 18.86 | 18.94 | 18.85 | 18.96 | 2,085,629 | +0.15(+0.82%) |
Aug 22, 2014 | 19.00 | 19.00 | 18.79 | 18.80 | 2,859,139 | -0.18(-0.93%) |
Aug 21, 2014 | 18.95 | 19.08 | 18.94 | 18.98 | 4,148,606 | +0.08(+0.41%) |
Aug 20, 2014 | 18.81 | 18.96 | 18.77 | 18.90 | 3,562,692 | +0.08(+0.41%) |
Aug 19, 2014 | 18.85 | 18.91 | 18.81 | 18.83 | 3,629,718 | +0.00(+0.00%) |
Aug 18, 2014 | 18.83 | 18.84 | 18.74 | 18.83 | 3,548,617 | +0.06(+0.35%) |
Aug 15, 2014 | 18.85 | 18.86 | 18.65 | 18.76 | 4,851,732 | -0.05(-0.28%) |
Aug 14, 2014 | 18.60 | 18.83 | 18.58 | 18.81 | 4,001,547 | +0.25(+1.34%) |
Aug 13, 2014 | 18.55 | 18.58 | 18.48 | 18.57 | 4,642,849 | +0.01(+0.06%) |
Aug 12, 2014 | 18.50 | 18.59 | 18.43 | 18.55 | 4,646,823 | +0.00(+0.00%) |
Aug 11, 2014 | 18.26 | 18.57 | 18.24 | 18.55 | 8,117,189 | +0.28(+1.52%) |
Aug 08, 2014 | 18.20 | 18.27 | 18.10 | 18.28 | 4,097,637 | +0.09(+0.52%) |
Aug 07, 2014 | 18.27 | 18.36 | 18.11 | 18.18 | 5,389,389 | +0.01(+0.06%) |
Aug 06, 2014 | 17.98 | 18.27 | 17.96 | 18.17 | 6,141,965 | +0.17(+0.92%) |
Aug 05, 2014 | 18.03 | 18.15 | 17.96 | 18.01 | 7,542,924 | -0.08(-0.42%) |
Aug 04, 2014 | 17.85 | 18.11 | 17.80 | 18.08 | 6,617,553 | +0.14(+0.79%) |
Aug 01, 2014 | 17.78 | 17.95 | 17.65 | 17.94 | 9,454,218 | +0.15(+0.86%) |
Jul 31, 2014 | 17.90 | 17.90 | 17.71 | 17.79 | 7,155,772 | -0.22(-1.25%) |
Jul 30, 2014 | 18.14 | 18.15 | 17.92 | 18.01 | 9,275,068 | -0.07(-0.39%) |
Jul 29, 2014 | 18.28 | 18.36 | 18.08 | 18.08 | 7,117,868 | -0.18(-1.00%) |
Jul 28, 2014 | 18.34 | 18.38 | 18.25 | 18.26 | 5,940,760 | -0.08(-0.45%) |
Jul 25, 2014 | 18.23 | 18.38 | 18.20 | 18.35 | 6,716,186 | +0.04(+0.19%) |
Jul 24, 2014 | 18.22 | 18.33 | 18.05 | 18.31 | 8,858,956 | +0.11(+0.62%) |
Jul 23, 2014 | 17.97 | 18.24 | 17.90 | 18.20 | 10,867,327 | +0.27(+1.50%) |
Jul 22, 2014 | 17.95 | 18.04 | 17.85 | 17.93 | 4,728,454 | -0.02(-0.10%) |
Jul 21, 2014 | 17.97 | 18.05 | 17.85 | 17.95 | 7,082,746 | -0.01(-0.07%) |
Jul 18, 2014 | 17.90 | 18.06 | 17.82 | 17.96 | 5,437,917 | +0.09(+0.52%) |
Jul 17, 2014 | 18.00 | 18.02 | 17.85 | 17.87 | 5,075,679 | -0.22(-1.20%) |
Jul 16, 2014 | 18.12 | 18.17 | 18.02 | 18.08 | 5,870,597 | -0.04(-0.23%) |
Jul 15, 2014 | 18.04 | 18.19 | 18.02 | 18.12 | 11,664,336 | +0.04(+0.19%) |
Jul 14, 2014 | 17.96 | 18.12 | 17.84 | 18.09 | 12,006,737 | +0.18(+0.98%) |
Jul 11, 2014 | 17.88 | 17.98 | 17.83 | 17.91 | 5,016,441 | +0.05(+0.26%) |
Jul 10, 2014 | 17.80 | 17.95 | 17.74 | 17.87 | 5,984,888 | -0.03(-0.16%) |
Jul 09, 2014 | 18.01 | 18.05 | 17.87 | 17.90 | 7,891,100 | -0.05(-0.26%) |
Jul 08, 2014 | 18.11 | 18.21 | 17.93 | 17.94 | 7,994,418 | -0.24(-1.32%) |
Jul 07, 2014 | 18.14 | 18.22 | 18.11 | 18.18 | 9,766,857 | -0.01(-0.06%) |
Jul 03, 2014 | 17.87 | 18.19 | 18.19 | 18.19 | 11,744,657 | +0.32(+1.80%) |
Jul 02, 2014 | 17.62 | 17.88 | 17.57 | 17.87 | 14,408,270 | +0.25(+1.43%) |
Jul 01, 2014 | 17.41 | 17.64 | 17.34 | 17.62 | 9,999,318 | +0.24(+1.38%) |
Jun 30, 2014 | 17.22 | 17.44 | 17.09 | 17.38 | 11,650,852 | +0.03(+0.17%) |
Jun 27, 2014 | 16.95 | 17.37 | 16.94 | 17.35 | 19,551,462 | +0.39(+2.28%) |
Jun 26, 2014 | 17.06 | 17.15 | 16.81 | 16.96 | 14,160,042 | +0.14(+0.84%) |
Jun 25, 2014 | 16.85 | 16.88 | 16.75 | 16.82 | 12,261,391 | -0.05(-0.31%) |
Jun 24, 2014 | 16.86 | 16.91 | 16.80 | 16.88 | 11,219,017 | -0.01(-0.03%) |
Jun 23, 2014 | 16.87 | 17.03 | 16.81 | 16.88 | 13,221,834 | +0.01(+0.07%) |
Jun 20, 2014 | 17.06 | 17.10 | 16.79 | 16.87 | 25,175,028 | -0.33(-1.94%) |
Jun 19, 2014 | 17.64 | 17.74 | 17.08 | 17.20 | 26,224,090 | -0.64(-3.58%) |
Jun 18, 2014 | 18.35 | 18.36 | 17.67 | 17.84 | 28,441,888 | -1.39(-7.25%) |
Jun 17, 2014 | 19.13 | 19.24 | 19.09 | 19.24 | 7,593,194 | +0.04(+0.18%) |
Jun 16, 2014 | 18.99 | 19.20 | 18.87 | 19.20 | 4,163,438 | +0.17(+0.89%) |
Jun 13, 2014 | 18.86 | 19.03 | 18.79 | 19.03 | 4,455,466 | +0.16(+0.84%) |
Jun 12, 2014 | 18.85 | 18.89 | 18.77 | 18.87 | 3,930,108 | +0.00(+0.00%) |
Jun 11, 2014 | 18.97 | 18.98 | 18.78 | 18.87 | 3,705,232 | -0.14(-0.74%) |
Jun 10, 2014 | 19.11 | 19.11 | 18.87 | 19.01 | 3,764,656 | -0.13(-0.70%) |
Jun 06, 2014 | 19.01 | 19.15 | 18.94 | 19.15 | 3,447,645 | +0.13(+0.68%) |
Jun 05, 2014 | 18.98 | 19.08 | 18.93 | 19.02 | 3,314,259 | +0.06(+0.34%) |
Jun 04, 2014 | 18.81 | 19.02 | 18.80 | 18.96 | 4,820,533 | +0.11(+0.56%) |
Jun 03, 2014 | 18.80 | 18.89 | 18.72 | 18.85 | 4,132,773 | +0.04(+0.19%) |