Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.74 | 18.91 | 18.02 | 18.25 | 3,076,734 | -0.14(-0.74%) |
Oct 30, 2014 | 18.17 | 18.69 | 18.05 | 18.39 | 3,605,736 | +0.34(+1.87%) |
Oct 29, 2014 | 18.09 | 18.33 | 17.89 | 18.05 | 2,649,519 | +0.02(+0.13%) |
Oct 28, 2014 | 17.33 | 18.08 | 17.26 | 18.03 | 3,725,613 | +0.66(+3.78%) |
Oct 27, 2014 | 16.69 | 17.40 | 16.80 | 17.37 | 4,471,068 | +0.57(+3.41%) |
Oct 24, 2014 | 16.93 | 17.30 | 16.53 | 16.80 | 5,174,277 | -0.17(-1.00%) |
Oct 23, 2014 | 18.07 | 18.08 | 16.50 | 16.97 | 16,008,783 | -1.34(-7.34%) |
Oct 22, 2014 | 18.26 | 18.73 | 18.23 | 18.31 | 7,110,105 | +0.17(+0.92%) |
Oct 21, 2014 | 17.90 | 18.15 | 17.78 | 18.14 | 2,392,176 | +0.44(+2.49%) |
Oct 20, 2014 | 17.29 | 17.77 | 17.15 | 17.70 | 2,464,506 | +0.37(+2.11%) |
Oct 17, 2014 | 18.13 | 18.13 | 17.32 | 17.34 | 3,016,056 | -0.53(-2.97%) |
Oct 16, 2014 | 16.89 | 17.96 | 16.89 | 17.87 | 3,192,108 | +0.75(+4.36%) |
Oct 15, 2014 | 16.42 | 17.22 | 15.92 | 17.12 | 3,955,578 | +0.43(+2.56%) |
Oct 14, 2014 | 16.62 | 17.10 | 16.37 | 16.69 | 4,542,036 | +0.18(+1.09%) |
Oct 13, 2014 | 16.87 | 17.09 | 16.46 | 16.51 | 3,617,319 | -0.28(-1.65%) |
Oct 10, 2014 | 17.44 | 17.67 | 16.75 | 16.79 | 4,909,095 | -0.74(-4.22%) |
Oct 09, 2014 | 18.26 | 18.27 | 17.48 | 17.53 | 3,429,903 | -0.73(-3.98%) |
Oct 08, 2014 | 17.39 | 18.31 | 17.39 | 18.26 | 3,606,306 | +0.87(+5.00%) |
Oct 07, 2014 | 17.40 | 17.70 | 17.19 | 17.39 | 3,131,013 | -0.01(-0.08%) |
Oct 06, 2014 | 18.15 | 18.15 | 17.38 | 17.40 | 2,694,822 | -0.72(-3.97%) |
Oct 03, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 3,645,897 | +0.32(+1.78%) |
Oct 02, 2014 | 17.53 | 17.83 | 17.14 | 17.80 | 2,284,677 | +0.27(+1.56%) |
Oct 01, 2014 | 17.86 | 18.11 | 17.36 | 17.53 | 3,906,666 | -0.24(-1.35%) |
Sep 30, 2014 | 18.44 | 18.50 | 17.74 | 17.77 | 3,878,040 | -0.66(-3.56%) |
Sep 29, 2014 | 18.10 | 18.45 | 18.00 | 18.43 | 2,855,994 | +0.13(+0.73%) |
Sep 26, 2014 | 18.12 | 18.38 | 17.88 | 18.29 | 5,166,534 | +0.28(+1.54%) |
Sep 25, 2014 | 18.29 | 18.82 | 17.83 | 18.02 | 9,267,084 | +0.55(+3.15%) |
Sep 24, 2014 | 18.33 | 18.35 | 17.00 | 17.47 | 15,259,584 | -1.90(-9.79%) |
Sep 23, 2014 | 19.58 | 19.87 | 19.32 | 19.36 | 2,150,652 | -0.31(-1.59%) |
Sep 22, 2014 | 20.05 | 20.05 | 19.22 | 19.68 | 2,560,539 | -0.40(-1.99%) |
Sep 19, 2014 | 20.06 | 20.28 | 19.79 | 20.08 | 4,012,902 | +0.08(+0.40%) |
Sep 18, 2014 | 19.70 | 20.05 | 19.64 | 20.00 | 2,205,393 | +0.40(+2.04%) |
Sep 17, 2014 | 21.21 | 21.39 | 18.96 | 19.60 | 14,105,808 | -1.62(-7.64%) |
Sep 16, 2014 | 20.65 | 21.30 | 20.59 | 21.22 | 2,341,968 | +0.54(+2.63%) |
Sep 15, 2014 | 21.40 | 21.46 | 20.64 | 20.67 | 2,278,983 | -0.69(-3.23%) |
Sep 12, 2014 | 21.23 | 21.56 | 21.20 | 21.36 | 1,847,760 | +0.14(+0.68%) |
Sep 11, 2014 | 21.17 | 21.38 | 21.00 | 21.22 | 1,572,540 | -0.03(-0.16%) |
Sep 10, 2014 | 20.92 | 21.27 | 20.77 | 21.25 | 1,330,686 | +0.33(+1.56%) |
Sep 09, 2014 | 20.88 | 21.19 | 20.67 | 20.93 | 1,792,557 | +0.05(+0.22%) |
Sep 08, 2014 | 20.72 | 21.02 | 20.67 | 20.88 | 1,682,901 | +0.13(+0.63%) |
Sep 05, 2014 | 20.60 | 20.75 | 20.28 | 20.75 | 2,064,795 | +0.13(+0.65%) |
Sep 04, 2014 | 20.40 | 21.02 | 20.14 | 20.62 | 3,148,845 | +0.48(+2.37%) |
Sep 03, 2014 | 20.51 | 20.58 | 20.02 | 20.14 | 1,671,576 | -0.27(-1.32%) |
Sep 02, 2014 | 19.47 | 20.49 | 19.46 | 20.41 | 2,878,911 | +0.95(+4.90%) |
Aug 29, 2014 | 19.58 | 19.46 | 19.46 | 19.46 | 4,395,600 | -0.11(-0.56%) |
Aug 28, 2014 | 19.39 | 19.65 | 19.20 | 19.57 | 1,732,056 | +0.03(+0.17%) |
Aug 27, 2014 | 19.85 | 19.97 | 19.50 | 19.53 | 1,973,559 | -0.31(-1.56%) |
Aug 26, 2014 | 19.79 | 20.16 | 19.72 | 19.84 | 1,754,673 | +0.03(+0.17%) |
Aug 25, 2014 | 19.74 | 20.13 | 19.73 | 19.81 | 1,871,967 | +0.23(+1.16%) |
Aug 22, 2014 | 19.32 | 19.73 | 19.16 | 19.58 | 1,866,387 | +0.29(+1.52%) |
Aug 21, 2014 | 19.21 | 19.32 | 18.85 | 19.29 | 1,212,840 | +0.14(+0.71%) |
Aug 20, 2014 | 19.24 | 19.27 | 19.00 | 19.15 | 1,569,678 | +0.10(+0.52%) |
Aug 19, 2014 | 19.33 | 19.62 | 18.81 | 19.05 | 2,758,665 | -0.20(-1.04%) |
Aug 18, 2014 | 19.01 | 19.33 | 19.00 | 19.25 | 1,394,430 | +0.41(+2.16%) |
Aug 15, 2014 | 19.03 | 19.11 | 18.73 | 18.85 | 2,800,107 | -0.08(-0.42%) |
Aug 14, 2014 | 18.72 | 18.89 | 18.63 | 18.93 | 1,593,960 | +0.32(+1.74%) |
Aug 13, 2014 | 18.50 | 18.68 | 18.39 | 18.60 | 1,741,248 | +0.20(+1.09%) |
Aug 12, 2014 | 18.92 | 18.93 | 18.23 | 18.40 | 2,549,892 | -0.51(-2.71%) |
Aug 11, 2014 | 18.50 | 18.96 | 18.46 | 18.92 | 2,692,854 | +0.53(+2.88%) |
Aug 08, 2014 | 18.15 | 18.41 | 18.10 | 18.39 | 2,149,854 | +0.23(+1.27%) |
Aug 07, 2014 | 18.50 | 18.60 | 18.02 | 18.16 | 2,139,303 | -0.27(-1.48%) |
Aug 06, 2014 | 17.81 | 18.59 | 17.76 | 18.43 | 3,751,134 | +0.47(+2.64%) |
Aug 05, 2014 | 17.56 | 18.13 | 17.55 | 17.96 | 1,971,384 | +0.29(+1.66%) |
Aug 04, 2014 | 17.51 | 17.80 | 17.40 | 17.66 | 1,879,065 | +0.23(+1.34%) |