Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.71 | 19.71 | 19.39 | 19.65 | 12,856,987 | +0.06(+0.31%) |
Oct 30, 2014 | 19.41 | 19.64 | 19.12 | 19.59 | 14,529,818 | +0.26(+1.33%) |
Oct 29, 2014 | 19.41 | 19.49 | 19.12 | 19.33 | 9,289,208 | -0.10(-0.54%) |
Oct 28, 2014 | 19.30 | 19.44 | 19.17 | 19.44 | 9,783,647 | +0.20(+1.06%) |
Oct 27, 2014 | 19.26 | 19.29 | 19.18 | 19.23 | 6,901,956 | -0.05(-0.27%) |
Oct 24, 2014 | 19.22 | 19.37 | 19.13 | 19.29 | 8,418,716 | +0.11(+0.57%) |
Oct 23, 2014 | 19.08 | 19.27 | 18.96 | 19.18 | 12,005,606 | +0.25(+1.32%) |
Oct 22, 2014 | 19.05 | 18.93 | 12,144,235 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.67 | 18.75 | 18.57 | 18.73 | 9,004,044 | +0.08(+0.41%) |
Oct 20, 2014 | 18.49 | 18.67 | 18.47 | 18.65 | 7,099,201 | +0.17(+0.93%) |
Oct 17, 2014 | 18.54 | 18.48 | 12,394,821 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.80 | 18.41 | 17.74 | 18.31 | 16,956,662 | +0.30(+1.69%) |
Oct 15, 2014 | 18.29 | 18.37 | 17.71 | 18.00 | 15,437,857 | -0.30(-1.63%) |
Oct 14, 2014 | 18.25 | 18.58 | 18.13 | 18.30 | 15,960,239 | +0.11(+0.59%) |
Oct 13, 2014 | 18.38 | 18.59 | 18.18 | 18.19 | 11,066,345 | -0.16(-0.90%) |
Oct 10, 2014 | 18.43 | 18.69 | 18.35 | 18.36 | 12,962,512 | +0.01(+0.04%) |
Oct 09, 2014 | 18.70 | 18.77 | 18.35 | 18.35 | 12,169,741 | -0.34(-1.81%) |
Oct 08, 2014 | 18.28 | 18.71 | 18.26 | 18.69 | 10,728,707 | +0.45(+2.47%) |
Oct 07, 2014 | 18.30 | 18.47 | 18.23 | 18.24 | 9,208,724 | -0.13(-0.68%) |
Oct 06, 2014 | 18.50 | 18.60 | 18.31 | 18.36 | 7,776,365 | -0.11(-0.61%) |
Oct 03, 2014 | 18.47 | 18.51 | 18.30 | 18.48 | 8,178,488 | +0.09(+0.49%) |
Oct 02, 2014 | 18.44 | 18.57 | 18.35 | 18.39 | 8,571,544 | -0.10(-0.55%) |
Oct 01, 2014 | 18.37 | 18.70 | 18.37 | 18.49 | 8,117,737 | +0.08(+0.44%) |
Sep 30, 2014 | 18.40 | 18.61 | 18.33 | 18.41 | 8,877,318 | +0.05(+0.30%) |
Sep 29, 2014 | 18.23 | 18.37 | 18.15 | 18.35 | 6,454,590 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.32 | 7,098,716 | +0.06(+0.32%) |
Sep 25, 2014 | 18.45 | 18.53 | 18.26 | 18.26 | 8,950,274 | -0.20(-1.10%) |
Sep 24, 2014 | 18.59 | 18.59 | 18.42 | 18.47 | 5,510,337 | -0.07(-0.39%) |
Sep 23, 2014 | 18.55 | 18.65 | 18.47 | 18.54 | 7,140,644 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.67 | 18.47 | 18.55 | 7,298,949 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.72 | 18.54 | 18.65 | 10,918,275 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.75 | 18.49 | 18.54 | 9,434,411 | -0.14(-0.75%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.68 | 10,623,360 | +0.03(+0.17%) |
Sep 16, 2014 | 18.44 | 18.72 | 18.40 | 18.65 | 11,636,775 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,868,311 | +0.02(+0.09%) |
Sep 12, 2014 | 18.74 | 18.77 | 18.44 | 18.45 | 9,315,942 | -0.40(-2.13%) |
Sep 11, 2014 | 18.74 | 18.90 | 18.62 | 18.85 | 8,572,931 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,687,693 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.03 | 18.75 | 18.76 | 9,768,393 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,360,355 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,961,945 | +0.14(+0.71%) |
Sep 04, 2014 | 19.12 | 19.17 | 18.97 | 19.06 | 10,717,639 | -0.07(-0.38%) |
Sep 03, 2014 | 19.10 | 19.23 | 19.07 | 19.14 | 7,261,153 | +0.07(+0.38%) |
Sep 02, 2014 | 19.27 | 19.32 | 18.99 | 19.06 | 9,556,063 | -0.24(-1.24%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.95 | 19.16 | 18.90 | 19.12 | 4,815,476 | +0.13(+0.66%) |
Aug 27, 2014 | 18.85 | 19.02 | 18.82 | 19.00 | 7,206,082 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.82 | 7,164,356 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.10 | 4,422,747 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.15 | 18.88 | 19.00 | 5,094,645 | -0.07(-0.38%) |
Aug 21, 2014 | 19.03 | 19.19 | 19.03 | 19.07 | 6,605,399 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.87 | 19.02 | 5,301,447 | +0.08(+0.43%) |
Aug 19, 2014 | 18.78 | 18.95 | 18.74 | 18.94 | 6,638,126 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.91 | 18.66 | 18.71 | 5,643,367 | -0.05(-0.25%) |
Aug 15, 2014 | 18.76 | 18.96 | 18.70 | 18.76 | 6,517,139 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.63 | 18.72 | 4,955,894 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.63 | 5,493,624 | +0.17(+0.90%) |
Aug 12, 2014 | 18.48 | 18.56 | 18.41 | 18.47 | 6,711,916 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.44 | 18.47 | 7,315,147 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.30 | 18.58 | 8,978,912 | +0.29(+1.57%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,606,622 | +0.32(+1.75%) |
Aug 06, 2014 | 18.01 | 18.10 | 17.86 | 17.97 | 23,227,766 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,506,825 | -0.28(-1.55%) |
Aug 04, 2014 | 18.28 | 18.32 | 17.86 | 18.30 | 19,102,492 | +0.04(+0.25%) |