Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.88 | 14.98 | 14.87 | 14.97 | 6,766,237 | +0.03(+0.20%) |
Sep 29, 2014 | 14.94 | 15.01 | 14.90 | 14.94 | 6,374,290 | -0.58(-3.75%) |
Sep 26, 2014 | 15.49 | 15.57 | 15.46 | 15.53 | 2,720,944 | +0.16(+1.06%) |
Sep 25, 2014 | 15.45 | 15.45 | 15.30 | 15.36 | 5,591,578 | -0.26(-1.65%) |
Sep 24, 2014 | 15.58 | 15.66 | 15.53 | 15.62 | 3,844,932 | +0.10(+0.66%) |
Sep 23, 2014 | 15.55 | 15.58 | 15.50 | 15.52 | 3,835,699 | -0.05(-0.33%) |
Sep 22, 2014 | 15.64 | 15.65 | 15.52 | 15.57 | 6,977,968 | -0.16(-1.03%) |
Sep 19, 2014 | 15.81 | 15.81 | 15.69 | 15.73 | 2,462,087 | -0.01(-0.09%) |
Sep 18, 2014 | 15.83 | 15.83 | 15.71 | 15.75 | 5,237,206 | -0.06(-0.37%) |
Sep 17, 2014 | 15.83 | 15.88 | 15.75 | 15.81 | 3,825,432 | -0.16(-1.02%) |
Sep 16, 2014 | 15.85 | 16.09 | 15.83 | 15.97 | 6,632,147 | +0.08(+0.51%) |
Sep 15, 2014 | 15.97 | 15.98 | 15.86 | 15.89 | 2,988,786 | -0.18(-1.15%) |
Sep 12, 2014 | 16.09 | 16.11 | 16.02 | 16.07 | 2,812,478 | -0.10(-0.59%) |
Sep 11, 2014 | 16.11 | 16.17 | 16.11 | 16.17 | 2,005,263 | +0.00(+0.00%) |
Sep 10, 2014 | 16.11 | 16.18 | 16.09 | 16.17 | 2,614,556 | -0.06(-0.36%) |
Sep 09, 2014 | 16.28 | 16.28 | 16.20 | 16.23 | 2,121,414 | -0.08(-0.50%) |
Sep 08, 2014 | 16.32 | 16.37 | 16.28 | 16.31 | 1,427,462 | -0.15(-0.90%) |
Sep 05, 2014 | 16.39 | 16.46 | 16.36 | 16.45 | 2,187,392 | +0.03(+0.18%) |
Sep 04, 2014 | 16.44 | 16.49 | 16.41 | 16.42 | 2,641,021 | -0.09(-0.54%) |
Sep 03, 2014 | 16.50 | 16.54 | 16.47 | 16.51 | 4,440,064 | +0.37(+2.28%) |
Sep 02, 2014 | 16.15 | 16.19 | 16.12 | 16.14 | 3,493,069 | +0.06(+0.37%) |
Aug 29, 2014 | 16.14 | 16.09 | 16.09 | 16.09 | 3,116,350 | -0.13(-0.77%) |
Aug 28, 2014 | 16.20 | 16.22 | 16.16 | 16.21 | 2,229,041 | -0.21(-1.26%) |
Aug 27, 2014 | 16.42 | 16.43 | 16.39 | 16.42 | 1,785,834 | -0.12(-0.71%) |
Aug 26, 2014 | 16.53 | 16.57 | 16.53 | 16.53 | 3,008,126 | -0.06(-0.35%) |
Aug 25, 2014 | 16.56 | 16.62 | 16.56 | 16.59 | 1,654,914 | +0.10(+0.58%) |
Aug 22, 2014 | 16.50 | 16.53 | 16.48 | 16.50 | 2,857,704 | +0.02(+0.13%) |
Aug 21, 2014 | 16.59 | 16.59 | 16.48 | 16.48 | 3,333,698 | -0.22(-1.32%) |
Aug 20, 2014 | 16.70 | 16.77 | 16.68 | 16.70 | 42,495,000 | +0.16(+0.98%) |
Aug 19, 2014 | 16.48 | 16.54 | 16.45 | 16.53 | 4,355,767 | +0.26(+1.58%) |
Aug 18, 2014 | 16.22 | 16.29 | 16.20 | 16.28 | 2,741,387 | +0.05(+0.32%) |
Aug 15, 2014 | 16.31 | 16.28 | 16.17 | 16.23 | 6,143,340 | -0.09(-0.54%) |
Aug 14, 2014 | 16.28 | 16.31 | 16.26 | 16.31 | 1,740,627 | +0.04(+0.23%) |
Aug 13, 2014 | 16.27 | 16.32 | 16.25 | 16.28 | 5,021,166 | +0.13(+0.82%) |
Aug 12, 2014 | 16.11 | 16.17 | 16.07 | 16.14 | 3,187,884 | -0.04(-0.23%) |
Aug 11, 2014 | 16.14 | 16.20 | 16.11 | 16.18 | 2,040,444 | +0.13(+0.83%) |
Aug 08, 2014 | 16.02 | 16.07 | 15.96 | 16.05 | 3,178,576 | +0.11(+0.69%) |
Aug 07, 2014 | 15.97 | 16.03 | 15.89 | 15.94 | 4,612,433 | -0.07(-0.46%) |
Aug 06, 2014 | 15.98 | 16.06 | 15.97 | 16.01 | 13,090,625 | +0.01(+0.09%) |
Aug 05, 2014 | 16.10 | 16.11 | 15.97 | 16.00 | 5,808,269 | -0.24(-1.50%) |
Aug 04, 2014 | 16.19 | 16.27 | 16.15 | 16.24 | 4,637,327 | +0.05(+0.32%) |
Aug 01, 2014 | 16.21 | 16.25 | 16.14 | 16.19 | 5,936,084 | -0.01(-0.09%) |
Jul 31, 2014 | 16.32 | 16.34 | 16.17 | 16.20 | 4,744,174 | -0.03(-0.19%) |
Jul 30, 2014 | 16.33 | 16.33 | 16.20 | 16.23 | 3,156,146 | +0.05(+0.32%) |
Jul 29, 2014 | 16.22 | 16.24 | 16.17 | 16.18 | 3,924,127 | +0.16(+1.01%) |
Jul 28, 2014 | 16.01 | 16.04 | 15.97 | 16.02 | 2,676,457 | +0.07(+0.46%) |
Jul 25, 2014 | 15.92 | 15.96 | 15.89 | 15.95 | 2,145,963 | +0.01(+0.05%) |
Jul 24, 2014 | 15.92 | 15.97 | 15.91 | 15.94 | 2,159,214 | +0.07(+0.42%) |
Jul 23, 2014 | 15.86 | 15.89 | 15.84 | 15.87 | 1,889,507 | +0.07(+0.47%) |
Jul 22, 2014 | 15.77 | 15.85 | 15.76 | 15.80 | 10,384,656 | +0.19(+1.23%) |
Jul 21, 2014 | 15.48 | 15.61 | 15.48 | 15.61 | 811,851 | +0.04(+0.28%) |
Jul 18, 2014 | 15.53 | 15.58 | 15.51 | 15.56 | 5,567,905 | +0.13(+0.81%) |
Jul 17, 2014 | 15.53 | 15.55 | 15.41 | 15.44 | 7,413,297 | -0.20(-1.27%) |
Jul 16, 2014 | 15.60 | 15.67 | 15.60 | 15.64 | 7,048,255 | +0.11(+0.71%) |
Jul 15, 2014 | 15.52 | 15.55 | 15.46 | 15.53 | 8,818,856 | +0.00(+0.00%) |
Jul 14, 2014 | 15.50 | 15.54 | 15.49 | 15.53 | 1,319,658 | -0.01(-0.05%) |
Jul 11, 2014 | 15.49 | 15.55 | 15.46 | 15.53 | 967,278 | +0.04(+0.28%) |
Jul 10, 2014 | 15.38 | 15.49 | 15.33 | 15.49 | 5,023,120 | +0.01(+0.05%) |
Jul 09, 2014 | 15.47 | 15.50 | 15.39 | 15.48 | 2,618,918 | -0.10(-0.61%) |
Jul 08, 2014 | 15.60 | 15.62 | 15.54 | 15.58 | 1,994,465 | -0.10(-0.61%) |
Jul 07, 2014 | 15.61 | 15.69 | 15.61 | 15.67 | 1,461,905 | -0.02(-0.14%) |
Jul 03, 2014 | 15.67 | 15.69 | 15.69 | 15.69 | 1,899,382 | +0.01(+0.09%) |
Jul 02, 2014 | 15.72 | 15.72 | 15.58 | 15.68 | 3,332,804 | +0.26(+1.67%) |