Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.85 | 16.80 | 16.80 | 16.80 | 2,663,451 | +0.03(+0.18%) |
Aug 28, 2014 | 16.69 | 16.83 | 16.59 | 16.77 | 1,980,902 | +0.01(+0.07%) |
Aug 27, 2014 | 16.72 | 16.90 | 16.72 | 16.76 | 1,879,857 | -0.01(-0.04%) |
Aug 26, 2014 | 16.70 | 16.87 | 16.69 | 16.77 | 1,643,057 | +0.04(+0.26%) |
Aug 25, 2014 | 16.66 | 16.75 | 16.61 | 16.72 | 1,254,078 | +0.14(+0.82%) |
Aug 22, 2014 | 16.47 | 16.65 | 16.42 | 16.59 | 1,663,947 | +0.06(+0.38%) |
Aug 21, 2014 | 16.60 | 16.66 | 16.48 | 16.52 | 2,493,574 | -0.06(-0.34%) |
Aug 20, 2014 | 16.55 | 16.75 | 16.55 | 16.58 | 3,404,460 | +0.07(+0.40%) |
Aug 19, 2014 | 16.42 | 16.57 | 16.40 | 16.51 | 2,493,716 | +0.10(+0.60%) |
Aug 18, 2014 | 16.31 | 16.44 | 16.30 | 16.41 | 2,783,787 | +0.20(+1.22%) |
Aug 15, 2014 | 16.36 | 16.41 | 16.08 | 16.22 | 2,433,952 | -0.11(-0.68%) |
Aug 14, 2014 | 16.36 | 16.36 | 16.24 | 16.33 | 1,591,694 | -0.01(-0.08%) |
Aug 13, 2014 | 16.16 | 16.36 | 16.15 | 16.34 | 1,845,407 | +0.27(+1.69%) |
Aug 12, 2014 | 16.12 | 16.18 | 16.01 | 16.07 | 3,012,764 | -0.11(-0.69%) |
Aug 11, 2014 | 16.16 | 16.40 | 16.09 | 16.18 | 2,789,173 | +0.09(+0.57%) |
Aug 08, 2014 | 15.88 | 16.04 | 15.83 | 16.09 | 3,174,648 | +0.23(+1.48%) |
Aug 07, 2014 | 15.88 | 15.91 | 15.65 | 15.85 | 4,980,625 | +0.10(+0.63%) |
Aug 06, 2014 | 16.34 | 16.36 | 15.71 | 15.75 | 7,015,503 | -0.74(-4.49%) |
Aug 05, 2014 | 16.67 | 16.77 | 16.40 | 16.49 | 2,533,804 | -0.25(-1.47%) |
Aug 04, 2014 | 16.67 | 16.80 | 16.51 | 16.74 | 2,278,432 | +0.10(+0.63%) |
Aug 01, 2014 | 16.62 | 16.71 | 16.43 | 16.64 | 3,193,199 | -0.05(-0.30%) |
Jul 31, 2014 | 16.85 | 16.99 | 16.59 | 16.69 | 5,605,133 | -0.29(-1.71%) |
Jul 30, 2014 | 16.55 | 17.20 | 16.48 | 16.98 | 7,708,216 | +0.73(+4.48%) |
Jul 29, 2014 | 16.64 | 16.75 | 16.24 | 16.25 | 5,260,545 | -0.35(-2.08%) |
Jul 28, 2014 | 16.87 | 16.95 | 16.54 | 16.59 | 2,986,488 | -0.04(-0.22%) |
Jul 25, 2014 | 16.61 | 16.77 | 16.54 | 16.63 | 1,871,324 | -0.09(-0.52%) |
Jul 24, 2014 | 16.79 | 16.79 | 16.52 | 16.72 | 3,158,085 | -0.04(-0.26%) |
Jul 23, 2014 | 16.96 | 16.97 | 16.75 | 16.76 | 1,844,849 | -0.17(-1.02%) |
Jul 22, 2014 | 16.89 | 16.98 | 16.78 | 16.93 | 1,796,869 | +0.14(+0.84%) |
Jul 21, 2014 | 16.82 | 16.89 | 16.65 | 16.79 | 2,084,920 | -0.06(-0.37%) |
Jul 18, 2014 | 16.80 | 16.94 | 16.72 | 16.85 | 2,918,925 | +0.11(+0.66%) |
Jul 17, 2014 | 17.25 | 17.27 | 16.72 | 16.74 | 3,771,594 | -0.60(-3.48%) |
Jul 16, 2014 | 17.41 | 17.48 | 17.32 | 17.35 | 2,497,927 | -0.03(-0.18%) |
Jul 15, 2014 | 17.36 | 17.49 | 17.25 | 17.38 | 2,775,487 | +0.03(+0.18%) |
Jul 14, 2014 | 17.10 | 17.41 | 17.07 | 17.35 | 3,293,202 | +0.36(+2.11%) |
Jul 11, 2014 | 16.91 | 17.03 | 16.88 | 16.99 | 1,488,342 | +0.05(+0.29%) |
Jul 10, 2014 | 16.67 | 17.12 | 16.52 | 16.94 | 3,007,133 | +0.19(+1.14%) |
Jul 09, 2014 | 16.75 | 16.88 | 16.68 | 16.75 | 2,330,628 | +0.02(+0.11%) |
Jul 08, 2014 | 16.88 | 16.91 | 16.46 | 16.73 | 3,726,022 | -0.20(-1.17%) |
Jul 07, 2014 | 17.17 | 17.19 | 16.88 | 16.93 | 1,915,405 | -0.30(-1.72%) |
Jul 03, 2014 | 17.18 | 17.22 | 17.22 | 17.22 | 1,404,121 | +0.08(+0.47%) |
Jul 02, 2014 | 16.96 | 17.17 | 16.94 | 17.14 | 1,451,236 | +0.11(+0.65%) |
Jul 01, 2014 | 16.77 | 17.28 | 16.68 | 17.03 | 2,679,970 | +0.00(+0.00%) |
Jun 30, 2014 | 17.20 | 17.25 | 16.98 | 17.03 | 2,518,555 | -0.22(-1.25%) |
Jun 27, 2014 | 17.01 | 17.27 | 16.99 | 17.25 | 2,426,700 | +0.19(+1.08%) |
Jun 26, 2014 | 17.09 | 17.10 | 16.86 | 17.06 | 1,262,040 | -0.06(-0.32%) |
Jun 25, 2014 | 16.72 | 17.18 | 16.65 | 17.12 | 1,621,944 | +0.35(+2.06%) |
Jun 24, 2014 | 16.81 | 17.03 | 16.77 | 16.77 | 2,388,392 | -0.06(-0.33%) |
Jun 23, 2014 | 17.01 | 17.02 | 16.75 | 16.83 | 3,420,740 | -0.18(-1.05%) |
Jun 20, 2014 | 17.10 | 17.12 | 16.96 | 17.01 | 3,100,550 | -0.10(-0.61%) |
Jun 19, 2014 | 17.17 | 17.20 | 16.96 | 17.11 | 1,613,999 | -0.07(-0.40%) |
Jun 18, 2014 | 17.10 | 17.23 | 16.97 | 17.18 | 1,517,334 | +0.07(+0.40%) |
Jun 17, 2014 | 16.85 | 17.26 | 16.84 | 17.11 | 2,170,307 | +0.25(+1.46%) |
Jun 16, 2014 | 16.90 | 17.03 | 16.85 | 16.86 | 2,045,230 | -0.07(-0.44%) |
Jun 13, 2014 | 16.80 | 17.01 | 16.76 | 16.94 | 1,774,101 | +0.19(+1.14%) |
Jun 12, 2014 | 17.00 | 17.06 | 16.65 | 16.75 | 1,931,131 | -0.27(-1.59%) |
Jun 11, 2014 | 17.06 | 17.13 | 16.90 | 17.02 | 1,667,431 | -0.12(-0.68%) |
Jun 10, 2014 | 17.33 | 17.36 | 16.87 | 17.14 | 3,188,824 | -0.13(-0.75%) |
Jun 06, 2014 | 17.17 | 17.27 | 17.17 | 17.27 | 1,758,208 | +0.10(+0.57%) |
Jun 05, 2014 | 17.10 | 17.22 | 16.96 | 17.17 | 1,554,215 | +0.08(+0.47%) |
Jun 04, 2014 | 17.02 | 17.16 | 16.97 | 17.09 | 2,384,798 | +0.03(+0.18%) |
Jun 03, 2014 | 17.19 | 17.25 | 16.98 | 17.06 | 1,915,468 | -0.20(-1.18%) |