Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.67 | 16.77 | 16.40 | 16.58 | 14,861,155 | +0.08(+0.48%) |
Oct 30, 2014 | 16.49 | 16.71 | 16.37 | 16.51 | 13,071,186 | +0.01(+0.05%) |
Oct 29, 2014 | 16.25 | 16.55 | 16.15 | 16.50 | 15,100,591 | +0.20(+1.21%) |
Oct 28, 2014 | 15.54 | 16.36 | 15.53 | 16.30 | 13,500,438 | +0.78(+5.02%) |
Oct 27, 2014 | 14.95 | 15.60 | 14.95 | 15.52 | 17,166,764 | +0.57(+3.79%) |
Oct 24, 2014 | 15.55 | 15.69 | 14.92 | 14.95 | 26,954,208 | -1.04(-6.50%) |
Oct 23, 2014 | 15.67 | 16.03 | 15.57 | 15.99 | 10,470,542 | +0.50(+3.25%) |
Oct 22, 2014 | 15.83 | 15.90 | 15.47 | 15.49 | 8,967,972 | -0.39(-2.48%) |
Oct 21, 2014 | 15.62 | 15.95 | 15.56 | 15.88 | 7,694,020 | +0.30(+1.92%) |
Oct 20, 2014 | 15.25 | 15.66 | 15.18 | 15.58 | 6,124,149 | +0.25(+1.64%) |
Oct 17, 2014 | 15.25 | 15.45 | 15.20 | 15.33 | 7,776,192 | +0.23(+1.51%) |
Oct 16, 2014 | 14.82 | 15.18 | 14.82 | 15.10 | 9,739,872 | +0.05(+0.31%) |
Oct 15, 2014 | 14.59 | 15.09 | 14.49 | 15.06 | 12,240,651 | +0.28(+1.92%) |
Oct 14, 2014 | 14.74 | 15.01 | 14.70 | 14.77 | 10,395,013 | +0.16(+1.08%) |
Oct 13, 2014 | 14.92 | 15.03 | 14.60 | 14.62 | 12,917,427 | -0.37(-2.47%) |
Oct 10, 2014 | 15.84 | 15.90 | 14.98 | 14.99 | 23,799,052 | -1.50(-9.07%) |
Oct 09, 2014 | 16.62 | 16.62 | 16.32 | 16.48 | 9,281,120 | -0.20(-1.23%) |
Oct 08, 2014 | 16.54 | 16.71 | 16.10 | 16.69 | 11,521,040 | -0.07(-0.42%) |
Oct 07, 2014 | 17.02 | 17.16 | 16.73 | 16.76 | 6,927,235 | -0.29(-1.71%) |
Oct 06, 2014 | 17.37 | 17.38 | 17.00 | 17.05 | 4,035,379 | -0.31(-1.81%) |
Oct 03, 2014 | 17.32 | 17.48 | 17.26 | 17.36 | 3,459,272 | +0.09(+0.50%) |
Oct 02, 2014 | 17.06 | 17.36 | 17.01 | 17.28 | 3,688,500 | +0.21(+1.25%) |
Oct 01, 2014 | 17.39 | 17.41 | 17.03 | 17.06 | 8,904,246 | -0.37(-2.12%) |
Sep 30, 2014 | 17.51 | 17.55 | 17.36 | 17.43 | 5,291,289 | -0.02(-0.14%) |
Sep 29, 2014 | 17.39 | 17.49 | 17.24 | 17.46 | 4,255,356 | -0.03(-0.18%) |
Sep 26, 2014 | 17.39 | 17.54 | 17.33 | 17.49 | 3,837,783 | +0.05(+0.27%) |
Sep 25, 2014 | 17.73 | 17.75 | 17.38 | 17.44 | 6,340,742 | -0.31(-1.73%) |
Sep 24, 2014 | 17.73 | 17.84 | 17.67 | 17.75 | 4,555,144 | +0.02(+0.09%) |
Sep 23, 2014 | 17.81 | 17.90 | 17.72 | 17.73 | 5,711,814 | -0.06(-0.31%) |
Sep 22, 2014 | 17.82 | 18.01 | 17.71 | 17.79 | 4,901,331 | -0.02(-0.13%) |
Sep 19, 2014 | 17.97 | 18.03 | 17.71 | 17.81 | 17,673,008 | -0.13(-0.70%) |
Sep 18, 2014 | 17.96 | 18.09 | 17.92 | 17.94 | 6,249,719 | -0.02(-0.13%) |
Sep 17, 2014 | 17.98 | 18.12 | 17.90 | 17.96 | 5,009,254 | +0.02(+0.09%) |
Sep 16, 2014 | 18.11 | 18.11 | 17.70 | 17.95 | 7,549,517 | -0.18(-1.00%) |
Sep 15, 2014 | 18.21 | 18.21 | 17.79 | 18.13 | 9,148,193 | -0.10(-0.56%) |
Sep 12, 2014 | 18.60 | 18.60 | 18.21 | 18.23 | 4,896,709 | -0.43(-2.28%) |
Sep 11, 2014 | 18.67 | 18.67 | 18.35 | 18.65 | 5,139,049 | -0.03(-0.17%) |
Sep 10, 2014 | 18.45 | 18.70 | 18.42 | 18.69 | 4,122,107 | +0.31(+1.67%) |
Sep 09, 2014 | 18.49 | 18.54 | 18.34 | 18.38 | 4,456,745 | -0.13(-0.68%) |
Sep 08, 2014 | 18.26 | 18.58 | 18.26 | 18.50 | 4,940,078 | +0.14(+0.77%) |
Sep 05, 2014 | 18.15 | 18.43 | 18.15 | 18.36 | 7,997,115 | +0.13(+0.69%) |
Sep 04, 2014 | 18.16 | 18.50 | 18.13 | 18.24 | 5,264,422 | +0.04(+0.22%) |
Sep 03, 2014 | 18.28 | 18.30 | 18.13 | 18.20 | 6,646,232 | -0.06(-0.30%) |
Sep 02, 2014 | 18.27 | 18.55 | 18.23 | 18.25 | 4,833,339 | +0.00(+0.00%) |
Aug 29, 2014 | 18.31 | 18.25 | 18.25 | 18.25 | 7,299,335 | +0.01(+0.04%) |
Aug 28, 2014 | 18.17 | 18.25 | 18.02 | 18.25 | 5,571,581 | +0.04(+0.22%) |
Aug 27, 2014 | 18.45 | 18.58 | 18.19 | 18.21 | 6,593,353 | -0.22(-1.19%) |
Aug 26, 2014 | 18.64 | 18.65 | 18.42 | 18.43 | 5,757,064 | -0.19(-1.01%) |
Aug 25, 2014 | 18.92 | 18.95 | 18.51 | 18.61 | 3,565,485 | -0.24(-1.25%) |
Aug 22, 2014 | 18.71 | 18.97 | 18.64 | 18.85 | 5,302,768 | +0.05(+0.25%) |
Aug 21, 2014 | 18.65 | 18.89 | 18.53 | 18.80 | 6,399,811 | +0.16(+0.84%) |
Aug 20, 2014 | 18.48 | 18.79 | 18.42 | 18.64 | 7,486,508 | +0.08(+0.42%) |
Aug 19, 2014 | 18.23 | 18.57 | 18.19 | 18.57 | 8,491,741 | +0.34(+1.89%) |
Aug 18, 2014 | 18.17 | 18.28 | 18.07 | 18.22 | 5,950,662 | +0.20(+1.13%) |
Aug 15, 2014 | 18.10 | 18.17 | 17.95 | 18.02 | 8,999,279 | -0.01(-0.04%) |
Aug 14, 2014 | 18.38 | 18.53 | 17.99 | 18.03 | 12,542,284 | -0.45(-2.46%) |
Aug 13, 2014 | 18.36 | 18.61 | 18.32 | 18.48 | 7,336,398 | +0.19(+1.03%) |
Aug 12, 2014 | 18.28 | 18.41 | 18.20 | 18.29 | 5,031,247 | +0.02(+0.09%) |
Aug 11, 2014 | 18.25 | 18.38 | 18.17 | 18.28 | 5,364,832 | +0.06(+0.34%) |
Aug 08, 2014 | 18.03 | 18.15 | 17.96 | 18.21 | 5,714,039 | +0.19(+1.04%) |
Aug 07, 2014 | 18.38 | 18.42 | 18.02 | 18.03 | 5,741,573 | -0.27(-1.50%) |
Aug 06, 2014 | 18.22 | 18.39 | 18.17 | 18.30 | 5,260,198 | +0.03(+0.17%) |
Aug 05, 2014 | 18.14 | 18.32 | 18.07 | 18.27 | 5,501,564 | +0.09(+0.47%) |
Aug 04, 2014 | 18.20 | 18.39 | 18.06 | 18.18 | 7,383,111 | -0.05(-0.30%) |