Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.42 | 17.60 | 17.60 | 17.60 | 2,396,067 | +0.18(+1.03%) |
Aug 28, 2014 | 17.47 | 17.55 | 17.29 | 17.42 | 763,103 | -0.12(-0.67%) |
Aug 27, 2014 | 17.26 | 17.57 | 17.21 | 17.54 | 2,003,425 | +0.44(+2.59%) |
Aug 26, 2014 | 17.32 | 17.41 | 17.10 | 17.10 | 1,395,329 | -0.24(-1.37%) |
Aug 25, 2014 | 17.24 | 17.35 | 17.20 | 17.34 | 857,005 | +0.29(+1.72%) |
Aug 22, 2014 | 16.88 | 17.12 | 16.73 | 17.04 | 2,239,798 | +0.16(+0.94%) |
Aug 21, 2014 | 16.38 | 16.89 | 16.35 | 16.89 | 1,761,446 | +0.28(+1.66%) |
Aug 20, 2014 | 16.35 | 16.62 | 16.33 | 16.61 | 1,100,336 | +0.28(+1.69%) |
Aug 19, 2014 | 15.89 | 16.44 | 15.77 | 16.33 | 2,299,991 | +0.51(+3.21%) |
Aug 18, 2014 | 15.74 | 15.90 | 15.60 | 15.82 | 1,686,337 | +0.24(+1.55%) |
Aug 15, 2014 | 15.63 | 15.70 | 15.46 | 15.58 | 2,078,705 | -0.04(-0.22%) |
Aug 14, 2014 | 15.57 | 15.57 | 15.50 | 15.62 | 1,245,888 | +0.10(+0.62%) |
Aug 13, 2014 | 15.66 | 15.67 | 15.40 | 15.52 | 2,275,577 | +0.04(+0.28%) |
Aug 12, 2014 | 15.53 | 15.54 | 15.27 | 15.48 | 1,315,775 | -0.10(-0.62%) |
Aug 11, 2014 | 15.80 | 15.93 | 15.50 | 15.57 | 1,492,529 | +0.07(+0.45%) |
Aug 08, 2014 | 15.58 | 15.75 | 15.33 | 15.50 | 1,844,200 | +0.29(+1.90%) |
Aug 07, 2014 | 15.75 | 15.81 | 15.15 | 15.21 | 1,483,572 | -0.65(-4.12%) |
Aug 06, 2014 | 15.85 | 16.04 | 15.76 | 15.87 | 1,515,116 | +0.00(+0.00%) |
Aug 05, 2014 | 16.08 | 16.12 | 15.68 | 15.87 | 2,609,193 | -0.30(-1.87%) |
Aug 04, 2014 | 16.12 | 16.29 | 16.03 | 16.17 | 1,665,563 | +0.23(+1.46%) |
Aug 01, 2014 | 15.84 | 16.10 | 15.64 | 15.94 | 3,602,646 | -0.14(-0.87%) |
Jul 31, 2014 | 16.82 | 16.82 | 15.61 | 16.08 | 7,054,356 | -2.43(-13.13%) |
Jul 30, 2014 | 18.50 | 18.60 | 18.14 | 18.51 | 838,942 | -0.01(-0.07%) |
Jul 29, 2014 | 18.62 | 18.99 | 18.37 | 18.52 | 794,228 | -0.07(-0.40%) |
Jul 28, 2014 | 18.50 | 18.66 | 18.31 | 18.60 | 989,040 | +0.16(+0.86%) |
Jul 25, 2014 | 18.60 | 18.67 | 18.23 | 18.44 | 647,175 | -0.01(-0.05%) |
Jul 24, 2014 | 18.34 | 18.53 | 18.28 | 18.45 | 797,669 | +0.12(+0.67%) |
Jul 23, 2014 | 18.31 | 18.37 | 18.26 | 18.32 | 808,055 | +0.11(+0.63%) |
Jul 22, 2014 | 18.23 | 18.36 | 18.11 | 18.21 | 599,630 | +0.25(+1.42%) |
Jul 21, 2014 | 17.99 | 18.10 | 17.75 | 17.96 | 924,118 | -0.03(-0.17%) |
Jul 18, 2014 | 17.90 | 18.06 | 17.81 | 17.99 | 956,839 | +0.02(+0.12%) |
Jul 17, 2014 | 18.03 | 18.38 | 17.87 | 17.96 | 1,173,657 | -0.09(-0.49%) |
Jul 16, 2014 | 18.75 | 18.83 | 17.99 | 18.05 | 1,197,319 | -0.64(-3.45%) |
Jul 15, 2014 | 18.70 | 18.92 | 18.53 | 18.70 | 1,996,097 | -0.12(-0.63%) |
Jul 14, 2014 | 18.37 | 18.87 | 18.31 | 18.81 | 1,575,210 | +0.54(+2.95%) |
Jul 11, 2014 | 17.67 | 18.29 | 17.67 | 18.28 | 1,890,655 | +0.47(+2.64%) |
Jul 10, 2014 | 17.53 | 17.91 | 17.48 | 17.81 | 967,207 | -0.16(-0.90%) |
Jul 09, 2014 | 17.79 | 17.98 | 17.50 | 17.97 | 2,066,422 | +0.09(+0.51%) |
Jul 08, 2014 | 18.31 | 18.34 | 17.66 | 17.88 | 2,345,495 | -0.58(-3.16%) |
Jul 07, 2014 | 19.23 | 19.23 | 18.39 | 18.46 | 1,646,526 | -0.70(-3.64%) |
Jul 03, 2014 | 19.40 | 19.16 | 19.16 | 19.16 | 928,687 | -0.16(-0.84%) |
Jul 02, 2014 | 19.57 | 19.57 | 19.31 | 19.32 | 838,194 | -0.18(-0.92%) |
Jul 01, 2014 | 19.14 | 19.55 | 19.08 | 19.50 | 1,291,901 | +0.18(+0.95%) |
Jun 30, 2014 | 19.01 | 19.41 | 18.95 | 19.31 | 769,555 | +0.06(+0.32%) |
Jun 27, 2014 | 18.93 | 19.25 | 18.92 | 19.25 | 848,786 | +0.29(+1.53%) |
Jun 26, 2014 | 19.02 | 19.03 | 18.65 | 18.96 | 1,337,854 | -0.18(-0.92%) |
Jun 25, 2014 | 19.39 | 19.43 | 18.88 | 19.14 | 1,027,355 | -0.45(-2.28%) |
Jun 24, 2014 | 19.22 | 19.74 | 19.20 | 19.59 | 2,015,066 | +0.36(+1.89%) |
Jun 23, 2014 | 19.64 | 19.64 | 17.88 | 19.22 | 6,056,907 | -0.43(-2.19%) |
Jun 20, 2014 | 19.84 | 19.86 | 19.60 | 19.65 | 819,392 | -0.21(-1.08%) |
Jun 19, 2014 | 20.08 | 20.10 | 19.82 | 19.87 | 716,516 | -0.19(-0.94%) |
Jun 18, 2014 | 19.77 | 20.13 | 19.77 | 20.06 | 959,293 | +0.17(+0.86%) |
Jun 17, 2014 | 19.73 | 20.03 | 19.69 | 19.88 | 920,570 | +0.17(+0.87%) |
Jun 16, 2014 | 19.68 | 19.89 | 19.51 | 19.71 | 1,014,262 | +0.13(+0.65%) |
Jun 13, 2014 | 19.73 | 19.75 | 19.40 | 19.59 | 892,251 | -0.21(-1.04%) |
Jun 12, 2014 | 20.19 | 20.23 | 19.73 | 19.79 | 1,245,111 | -0.24(-1.20%) |
Jun 11, 2014 | 20.17 | 20.23 | 19.95 | 20.03 | 1,241,733 | -0.32(-1.57%) |
Jun 10, 2014 | 20.13 | 20.46 | 19.92 | 20.35 | 1,491,762 | +0.46(+2.31%) |
Jun 06, 2014 | 19.07 | 19.94 | 18.88 | 19.89 | 3,471,011 | +1.18(+6.28%) |
Jun 05, 2014 | 18.82 | 19.04 | 18.61 | 18.72 | 2,566,802 | +0.06(+0.31%) |
Jun 04, 2014 | 18.42 | 18.88 | 18.39 | 18.66 | 2,653,483 | +0.25(+1.36%) |
Jun 03, 2014 | 18.15 | 18.42 | 17.97 | 18.41 | 1,713,242 | +0.45(+2.51%) |