Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.50 | 15.80 | 15.29 | 15.54 | 3,697,327 | -0.02(-0.11%) |
Sep 29, 2014 | 15.72 | 15.76 | 15.53 | 15.56 | 2,459,732 | -0.30(-1.87%) |
Sep 26, 2014 | 15.75 | 15.88 | 15.60 | 15.85 | 2,108,580 | +0.02(+0.16%) |
Sep 25, 2014 | 16.26 | 16.26 | 15.73 | 15.83 | 3,841,143 | -0.53(-3.27%) |
Sep 24, 2014 | 16.44 | 16.49 | 16.22 | 16.36 | 3,166,876 | +0.02(+0.15%) |
Sep 23, 2014 | 16.62 | 16.64 | 16.22 | 16.34 | 5,604,404 | +0.14(+0.86%) |
Sep 22, 2014 | 16.36 | 16.36 | 15.87 | 16.20 | 5,394,877 | -0.30(-1.84%) |
Sep 19, 2014 | 17.48 | 17.53 | 16.45 | 16.50 | 6,897,838 | -0.99(-5.64%) |
Sep 18, 2014 | 17.72 | 17.74 | 17.42 | 17.49 | 4,898,019 | -0.22(-1.25%) |
Sep 17, 2014 | 17.75 | 17.88 | 17.63 | 17.71 | 4,625,480 | -0.03(-0.19%) |
Sep 16, 2014 | 17.31 | 17.79 | 17.14 | 17.74 | 3,065,038 | +0.37(+2.13%) |
Sep 15, 2014 | 17.70 | 17.70 | 17.23 | 17.37 | 1,932,725 | -0.19(-1.08%) |
Sep 12, 2014 | 17.48 | 17.69 | 17.38 | 17.56 | 1,870,533 | +0.05(+0.28%) |
Sep 11, 2014 | 17.44 | 17.60 | 17.26 | 17.51 | 2,571,288 | -0.09(-0.51%) |
Sep 10, 2014 | 17.92 | 17.94 | 17.48 | 17.60 | 1,751,023 | -0.35(-1.97%) |
Sep 09, 2014 | 18.04 | 18.08 | 17.76 | 17.96 | 1,846,253 | -0.12(-0.64%) |
Sep 08, 2014 | 18.34 | 18.35 | 18.07 | 18.07 | 1,453,890 | -0.30(-1.66%) |
Sep 05, 2014 | 18.34 | 18.39 | 18.23 | 18.38 | 853,410 | +0.04(+0.22%) |
Sep 04, 2014 | 18.48 | 18.62 | 18.33 | 18.34 | 1,469,363 | -0.09(-0.49%) |
Sep 03, 2014 | 18.54 | 18.57 | 18.40 | 18.43 | 1,415,914 | +0.02(+0.13%) |
Sep 02, 2014 | 18.56 | 18.62 | 18.39 | 18.40 | 1,477,306 | -0.30(-1.63%) |
Aug 29, 2014 | 18.73 | 18.71 | 18.71 | 18.71 | 1,773,460 | +0.01(+0.04%) |
Aug 28, 2014 | 18.90 | 18.94 | 18.65 | 18.70 | 1,702,672 | -0.30(-1.56%) |
Aug 27, 2014 | 19.14 | 19.22 | 18.92 | 18.99 | 936,293 | -0.05(-0.26%) |
Aug 26, 2014 | 18.83 | 19.12 | 18.82 | 19.04 | 1,514,725 | +0.22(+1.18%) |
Aug 25, 2014 | 18.89 | 18.91 | 18.72 | 18.82 | 984,779 | -0.02(-0.09%) |
Aug 22, 2014 | 18.81 | 18.90 | 18.71 | 18.84 | 2,198,262 | +0.04(+0.22%) |
Aug 21, 2014 | 19.11 | 19.11 | 18.78 | 18.80 | 1,347,066 | -0.34(-1.76%) |
Aug 20, 2014 | 18.84 | 19.17 | 18.73 | 19.13 | 1,577,551 | +0.34(+1.79%) |
Aug 19, 2014 | 18.97 | 19.13 | 18.79 | 18.80 | 1,063,191 | -0.21(-1.13%) |
Aug 18, 2014 | 18.97 | 19.07 | 18.88 | 19.01 | 1,916,394 | +0.10(+0.52%) |
Aug 15, 2014 | 19.09 | 19.11 | 18.66 | 18.91 | 2,410,951 | -0.02(-0.09%) |
Aug 14, 2014 | 18.84 | 18.95 | 18.77 | 18.93 | 1,403,494 | +0.02(+0.13%) |
Aug 13, 2014 | 19.04 | 19.06 | 18.74 | 18.90 | 2,419,108 | -0.14(-0.73%) |
Aug 12, 2014 | 18.99 | 19.25 | 18.96 | 19.04 | 2,624,378 | -0.39(-2.03%) |
Aug 11, 2014 | 19.41 | 19.59 | 19.35 | 19.44 | 1,473,837 | +0.21(+1.07%) |
Aug 08, 2014 | 19.12 | 19.26 | 19.00 | 19.23 | 1,663,203 | +0.11(+0.56%) |
Aug 07, 2014 | 19.52 | 19.61 | 19.02 | 19.13 | 1,907,413 | -0.32(-1.65%) |
Aug 06, 2014 | 19.39 | 19.59 | 19.30 | 19.45 | 1,796,578 | -0.04(-0.21%) |
Aug 05, 2014 | 19.48 | 19.59 | 19.31 | 19.49 | 2,641,981 | -0.21(-1.04%) |
Aug 04, 2014 | 19.64 | 19.74 | 19.47 | 19.69 | 1,738,576 | +0.14(+0.71%) |
Aug 01, 2014 | 19.62 | 19.92 | 19.43 | 19.55 | 2,979,095 | -0.16(-0.79%) |
Jul 31, 2014 | 19.95 | 20.11 | 19.71 | 19.71 | 2,747,253 | -0.40(-2.00%) |
Jul 30, 2014 | 20.02 | 20.36 | 19.97 | 20.11 | 3,478,301 | +0.16(+0.83%) |
Jul 29, 2014 | 19.73 | 20.06 | 19.63 | 19.95 | 2,994,681 | +0.29(+1.46%) |
Jul 28, 2014 | 19.34 | 19.71 | 19.31 | 19.66 | 1,759,274 | +0.39(+2.01%) |
Jul 25, 2014 | 19.70 | 19.73 | 19.14 | 19.27 | 3,087,037 | -0.59(-2.98%) |
Jul 24, 2014 | 19.99 | 20.59 | 19.62 | 19.87 | 4,205,256 | +0.23(+1.17%) |
Jul 23, 2014 | 19.49 | 19.64 | 19.45 | 19.64 | 2,441,183 | +0.15(+0.76%) |
Jul 22, 2014 | 19.64 | 19.67 | 19.35 | 19.49 | 1,694,782 | +0.02(+0.13%) |
Jul 21, 2014 | 19.35 | 19.48 | 19.15 | 19.46 | 1,393,785 | +0.12(+0.60%) |
Jul 18, 2014 | 19.52 | 19.59 | 19.23 | 19.35 | 1,538,544 | -0.21(-1.09%) |
Jul 17, 2014 | 19.67 | 19.97 | 19.49 | 19.56 | 1,913,717 | -0.27(-1.37%) |
Jul 16, 2014 | 19.59 | 19.88 | 19.44 | 19.83 | 2,399,405 | +0.42(+2.16%) |
Jul 15, 2014 | 19.72 | 19.87 | 19.31 | 19.41 | 2,212,101 | -0.32(-1.63%) |
Jul 14, 2014 | 19.97 | 20.01 | 19.63 | 19.73 | 1,679,051 | -0.14(-0.70%) |
Jul 11, 2014 | 19.69 | 19.93 | 19.68 | 19.87 | 2,416,588 | -0.19(-0.94%) |
Jul 10, 2014 | 19.78 | 20.34 | 19.67 | 20.06 | 3,103,797 | +0.01(+0.04%) |
Jul 09, 2014 | 20.01 | 20.26 | 19.96 | 20.06 | 2,012,396 | +0.05(+0.25%) |
Jul 08, 2014 | 20.14 | 20.35 | 19.78 | 20.01 | 2,986,184 | -0.19(-0.94%) |
Jul 07, 2014 | 19.75 | 20.26 | 19.49 | 20.20 | 3,587,039 | +0.12(+0.57%) |
Jul 03, 2014 | 19.61 | 20.08 | 20.08 | 20.08 | 3,041,469 | +0.49(+2.48%) |
Jul 02, 2014 | 19.12 | 19.63 | 19.09 | 19.59 | 5,709,184 | +0.24(+1.23%) |