Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.85 | 17.03 | 17.03 | 17.03 | 1,056,891 | +0.11(+0.66%) |
Aug 28, 2014 | 17.10 | 17.14 | 16.59 | 16.92 | 1,269,094 | -0.32(-1.84%) |
Aug 27, 2014 | 17.50 | 17.62 | 17.08 | 17.23 | 643,933 | -0.27(-1.53%) |
Aug 26, 2014 | 17.41 | 17.53 | 17.30 | 17.50 | 394,315 | +0.07(+0.43%) |
Aug 25, 2014 | 17.46 | 17.64 | 17.39 | 17.43 | 221,201 | +0.00(+0.00%) |
Aug 22, 2014 | 17.66 | 17.66 | 17.41 | 17.43 | 195,025 | -0.23(-1.30%) |
Aug 21, 2014 | 17.60 | 17.80 | 17.58 | 17.66 | 343,251 | +0.02(+0.11%) |
Aug 20, 2014 | 17.41 | 17.67 | 17.25 | 17.64 | 516,564 | +0.22(+1.29%) |
Aug 19, 2014 | 17.44 | 17.61 | 17.35 | 17.41 | 473,350 | +0.04(+0.25%) |
Aug 18, 2014 | 17.23 | 17.39 | 17.12 | 17.37 | 452,987 | +0.20(+1.16%) |
Aug 15, 2014 | 17.27 | 17.27 | 16.98 | 17.17 | 1,382,981 | -0.10(-0.58%) |
Aug 14, 2014 | 17.81 | 17.86 | 17.01 | 17.27 | 1,437,215 | -0.60(-3.37%) |
Aug 13, 2014 | 17.92 | 18.00 | 17.74 | 17.87 | 511,503 | +0.04(+0.21%) |
Aug 12, 2014 | 17.80 | 18.01 | 17.75 | 17.84 | 431,182 | +0.04(+0.21%) |
Aug 11, 2014 | 17.38 | 17.82 | 17.36 | 17.80 | 558,827 | +0.53(+3.10%) |
Aug 08, 2014 | 16.98 | 17.16 | 16.98 | 17.26 | 199,979 | +0.26(+1.54%) |
Aug 07, 2014 | 17.28 | 17.28 | 16.96 | 17.00 | 257,508 | -0.28(-1.62%) |
Aug 06, 2014 | 17.18 | 17.33 | 17.08 | 17.28 | 253,387 | +0.04(+0.25%) |
Aug 05, 2014 | 17.10 | 17.30 | 16.95 | 17.24 | 540,995 | +0.00(+0.00%) |
Aug 04, 2014 | 17.00 | 17.31 | 17.00 | 17.24 | 370,995 | +0.12(+0.73%) |
Aug 01, 2014 | 17.17 | 17.31 | 16.93 | 17.12 | 508,951 | -0.13(-0.76%) |
Jul 31, 2014 | 17.29 | 17.39 | 17.13 | 17.25 | 592,044 | -0.11(-0.61%) |
Jul 30, 2014 | 18.02 | 18.02 | 17.33 | 17.35 | 472,274 | -0.55(-3.09%) |
Jul 29, 2014 | 18.20 | 18.27 | 17.91 | 17.91 | 346,363 | -0.23(-1.27%) |
Jul 28, 2014 | 17.95 | 18.33 | 17.74 | 18.14 | 396,314 | +0.24(+1.32%) |
Jul 25, 2014 | 17.83 | 18.08 | 17.81 | 17.90 | 233,574 | -0.03(-0.17%) |
Jul 24, 2014 | 17.86 | 17.97 | 17.58 | 17.93 | 601,011 | +0.21(+1.16%) |
Jul 23, 2014 | 17.80 | 17.84 | 17.63 | 17.72 | 571,723 | -0.11(-0.59%) |
Jul 22, 2014 | 17.77 | 18.02 | 17.71 | 17.83 | 1,087,736 | +0.20(+1.13%) |
Jul 21, 2014 | 17.44 | 17.67 | 17.18 | 17.63 | 979,059 | +0.18(+1.03%) |
Jul 18, 2014 | 17.92 | 18.18 | 17.43 | 17.45 | 928,823 | -0.85(-4.65%) |
Jul 17, 2014 | 18.66 | 18.66 | 18.27 | 18.30 | 581,002 | -0.37(-2.00%) |
Jul 16, 2014 | 18.48 | 18.69 | 18.36 | 18.68 | 627,901 | +0.34(+1.83%) |
Jul 15, 2014 | 17.99 | 18.48 | 17.81 | 18.34 | 1,174,889 | +0.65(+3.69%) |
Jul 14, 2014 | 17.71 | 17.82 | 17.61 | 17.69 | 520,322 | +0.07(+0.39%) |
Jul 11, 2014 | 17.64 | 17.79 | 17.48 | 17.62 | 333,230 | +0.02(+0.14%) |
Jul 10, 2014 | 17.92 | 17.97 | 17.44 | 17.59 | 958,671 | -0.45(-2.52%) |
Jul 09, 2014 | 18.27 | 18.32 | 18.02 | 18.05 | 469,065 | -0.08(-0.42%) |
Jul 08, 2014 | 17.97 | 18.40 | 17.94 | 18.12 | 1,223,331 | +0.19(+1.04%) |
Jul 07, 2014 | 18.29 | 18.31 | 17.80 | 17.94 | 641,385 | -0.37(-2.01%) |
Jul 03, 2014 | 18.20 | 18.30 | 18.30 | 18.30 | 147,602 | +0.12(+0.66%) |
Jul 02, 2014 | 17.97 | 18.36 | 17.85 | 18.18 | 693,647 | +0.32(+1.79%) |
Jul 01, 2014 | 17.80 | 17.88 | 17.74 | 17.86 | 499,771 | +0.15(+0.85%) |
Jun 30, 2014 | 17.66 | 17.89 | 17.61 | 17.71 | 731,893 | +0.07(+0.38%) |
Jun 27, 2014 | 18.11 | 18.12 | 17.58 | 17.65 | 729,856 | -0.39(-2.14%) |
Jun 26, 2014 | 18.20 | 18.35 | 17.94 | 18.03 | 820,019 | -0.15(-0.83%) |
Jun 25, 2014 | 18.22 | 18.26 | 17.92 | 18.18 | 905,206 | -0.01(-0.03%) |
Jun 24, 2014 | 18.37 | 18.49 | 18.13 | 18.19 | 657,567 | -0.25(-1.34%) |
Jun 23, 2014 | 18.77 | 18.77 | 18.40 | 18.44 | 456,349 | -0.39(-2.05%) |
Jun 20, 2014 | 18.92 | 18.99 | 18.57 | 18.82 | 713,391 | -0.12(-0.64%) |
Jun 19, 2014 | 18.61 | 19.10 | 18.58 | 18.95 | 830,995 | +0.31(+1.69%) |
Jun 18, 2014 | 18.24 | 18.67 | 18.19 | 18.63 | 518,847 | +0.45(+2.46%) |
Jun 17, 2014 | 18.20 | 18.25 | 18.07 | 18.18 | 530,175 | -0.05(-0.30%) |
Jun 16, 2014 | 18.32 | 18.56 | 18.13 | 18.24 | 530,291 | -0.06(-0.33%) |
Jun 13, 2014 | 18.39 | 18.44 | 18.13 | 18.30 | 363,298 | -0.11(-0.59%) |
Jun 12, 2014 | 18.63 | 18.73 | 18.26 | 18.41 | 428,841 | -0.31(-1.65%) |
Jun 11, 2014 | 18.75 | 18.86 | 18.61 | 18.72 | 436,719 | -0.07(-0.35%) |
Jun 10, 2014 | 18.46 | 18.79 | 18.32 | 18.78 | 559,136 | +0.42(+2.27%) |
Jun 06, 2014 | 18.52 | 18.59 | 18.28 | 18.37 | 276,590 | -0.07(-0.39%) |
Jun 05, 2014 | 18.58 | 18.64 | 18.22 | 18.44 | 361,536 | -0.15(-0.81%) |
Jun 04, 2014 | 18.20 | 18.61 | 18.09 | 18.59 | 585,256 | +0.27(+1.45%) |
Jun 03, 2014 | 18.26 | 18.34 | 18.14 | 18.32 | 357,634 | +0.05(+0.26%) |