Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.25 | 18.61 | 18.03 | 18.45 | 4,536,181 | +0.36(+1.99%) |
Oct 30, 2014 | 18.09 | 18.18 | 17.85 | 18.09 | 3,338,957 | -0.05(-0.27%) |
Oct 29, 2014 | 18.25 | 18.57 | 17.92 | 18.14 | 5,561,989 | +0.03(+0.16%) |
Oct 28, 2014 | 17.70 | 18.21 | 17.55 | 18.11 | 4,271,615 | +0.56(+3.17%) |
Oct 27, 2014 | 17.66 | 17.89 | 17.44 | 17.56 | 3,975,648 | -0.34(-1.88%) |
Oct 24, 2014 | 17.76 | 17.94 | 17.56 | 17.89 | 3,895,527 | +0.13(+0.72%) |
Oct 23, 2014 | 17.99 | 18.07 | 17.58 | 17.76 | 6,444,471 | -0.09(-0.49%) |
Oct 22, 2014 | 17.78 | 18.04 | 17.48 | 17.85 | 10,482,417 | +0.29(+1.64%) |
Oct 21, 2014 | 18.21 | 18.21 | 17.03 | 17.56 | 10,750,278 | +0.64(+3.79%) |
Oct 20, 2014 | 16.91 | 17.16 | 16.80 | 16.92 | 7,794,127 | +0.03(+0.19%) |
Oct 17, 2014 | 16.98 | 17.40 | 16.80 | 16.89 | 5,552,173 | +0.10(+0.57%) |
Oct 16, 2014 | 15.90 | 16.97 | 15.87 | 16.79 | 10,154,902 | +0.52(+3.20%) |
Oct 15, 2014 | 15.72 | 16.42 | 15.45 | 16.27 | 8,088,449 | +0.22(+1.40%) |
Oct 14, 2014 | 15.82 | 16.34 | 15.45 | 16.05 | 8,278,162 | +0.34(+2.14%) |
Oct 13, 2014 | 16.17 | 16.55 | 15.65 | 15.71 | 8,171,411 | -0.29(-1.80%) |
Oct 10, 2014 | 16.62 | 16.81 | 15.99 | 16.00 | 6,453,882 | -0.66(-3.95%) |
Oct 09, 2014 | 17.22 | 17.25 | 16.56 | 16.66 | 4,750,914 | -0.64(-3.71%) |
Oct 08, 2014 | 16.91 | 17.35 | 16.63 | 17.30 | 5,498,897 | +0.36(+2.15%) |
Oct 07, 2014 | 17.22 | 17.41 | 16.93 | 16.93 | 4,068,166 | -0.39(-2.25%) |
Oct 06, 2014 | 17.48 | 17.62 | 17.19 | 17.32 | 7,783,046 | -0.02(-0.14%) |
Oct 03, 2014 | 17.75 | 18.16 | 17.32 | 17.35 | 8,191,083 | -0.39(-2.22%) |
Oct 02, 2014 | 17.64 | 17.89 | 17.33 | 17.74 | 5,260,824 | +0.03(+0.16%) |
Oct 01, 2014 | 18.09 | 18.22 | 17.57 | 17.71 | 4,838,856 | -0.42(-2.32%) |
Sep 30, 2014 | 18.27 | 18.34 | 17.96 | 18.13 | 3,983,630 | -0.14(-0.75%) |
Sep 29, 2014 | 18.29 | 18.49 | 18.25 | 18.27 | 3,899,846 | -0.20(-1.09%) |
Sep 26, 2014 | 18.49 | 18.51 | 18.32 | 18.47 | 3,335,356 | -0.04(-0.24%) |
Sep 25, 2014 | 18.55 | 18.58 | 18.15 | 18.51 | 4,199,029 | -0.11(-0.60%) |
Sep 24, 2014 | 19.14 | 19.15 | 18.41 | 18.63 | 4,995,949 | -0.44(-2.30%) |
Sep 23, 2014 | 19.14 | 19.23 | 19.00 | 19.06 | 3,372,805 | -0.06(-0.29%) |
Sep 22, 2014 | 19.35 | 19.38 | 19.00 | 19.12 | 4,252,153 | -0.32(-1.66%) |
Sep 19, 2014 | 19.93 | 19.94 | 19.31 | 19.44 | 7,007,777 | -0.47(-2.35%) |
Sep 18, 2014 | 20.25 | 20.36 | 19.84 | 19.91 | 8,730,117 | +0.08(+0.40%) |
Sep 17, 2014 | 19.75 | 20.08 | 19.70 | 19.83 | 7,246,560 | +0.73(+3.80%) |
Sep 16, 2014 | 18.79 | 19.22 | 18.70 | 19.10 | 3,905,310 | +0.22(+1.14%) |
Sep 15, 2014 | 19.05 | 19.22 | 18.81 | 18.89 | 2,579,528 | -0.07(-0.36%) |
Sep 12, 2014 | 19.09 | 19.16 | 18.92 | 18.96 | 2,873,076 | -0.18(-0.96%) |
Sep 11, 2014 | 18.69 | 19.20 | 18.66 | 19.14 | 2,528,691 | +0.35(+1.85%) |
Sep 10, 2014 | 18.94 | 19.06 | 18.71 | 18.79 | 4,935,896 | -0.07(-0.36%) |
Sep 09, 2014 | 18.94 | 19.10 | 18.75 | 18.86 | 4,645,342 | -0.07(-0.36%) |
Sep 08, 2014 | 19.34 | 19.45 | 18.86 | 18.93 | 5,004,095 | -0.42(-2.15%) |
Sep 05, 2014 | 19.28 | 19.38 | 19.10 | 19.34 | 3,012,376 | +0.03(+0.17%) |
Sep 04, 2014 | 19.04 | 19.61 | 19.04 | 19.31 | 5,854,273 | +0.24(+1.26%) |
Sep 03, 2014 | 18.85 | 19.12 | 18.83 | 19.07 | 4,668,261 | +0.55(+2.97%) |
Sep 02, 2014 | 18.63 | 18.65 | 18.50 | 18.52 | 3,074,954 | -0.02(-0.13%) |
Aug 29, 2014 | 18.57 | 18.55 | 18.55 | 18.55 | 3,197,202 | +0.08(+0.43%) |
Aug 28, 2014 | 18.71 | 18.71 | 18.43 | 18.47 | 3,471,552 | -0.28(-1.49%) |
Aug 27, 2014 | 18.90 | 18.91 | 18.57 | 18.75 | 3,002,810 | -0.10(-0.51%) |
Aug 26, 2014 | 18.56 | 18.92 | 18.51 | 18.84 | 4,011,914 | +0.26(+1.42%) |
Aug 25, 2014 | 18.48 | 18.73 | 18.44 | 18.58 | 3,420,889 | -0.02(-0.09%) |
Aug 22, 2014 | 18.40 | 18.66 | 18.31 | 18.59 | 2,915,281 | +0.14(+0.73%) |
Aug 21, 2014 | 18.51 | 18.54 | 18.27 | 18.46 | 2,790,643 | -0.02(-0.13%) |
Aug 20, 2014 | 18.51 | 18.58 | 18.41 | 18.48 | 2,682,828 | -0.04(-0.22%) |
Aug 19, 2014 | 18.34 | 18.60 | 18.31 | 18.52 | 5,971,964 | +0.24(+1.31%) |
Aug 18, 2014 | 17.69 | 18.33 | 17.66 | 18.28 | 6,594,355 | +0.64(+3.62%) |
Aug 15, 2014 | 17.70 | 17.74 | 17.57 | 17.64 | 5,212,683 | -0.05(-0.27%) |
Aug 14, 2014 | 17.68 | 17.72 | 17.57 | 17.69 | 4,003,466 | +0.03(+0.16%) |
Aug 13, 2014 | 17.35 | 17.68 | 17.28 | 17.66 | 4,642,111 | +0.34(+1.98%) |
Aug 12, 2014 | 17.25 | 17.35 | 17.07 | 17.32 | 3,396,626 | +0.08(+0.49%) |
Aug 11, 2014 | 17.48 | 17.52 | 17.21 | 17.24 | 3,351,506 | -0.18(-1.01%) |
Aug 08, 2014 | 17.01 | 17.43 | 17.00 | 17.41 | 3,579,067 | +0.37(+2.15%) |
Aug 07, 2014 | 17.18 | 17.25 | 16.97 | 17.05 | 2,913,106 | -0.12(-0.70%) |
Aug 06, 2014 | 17.07 | 17.26 | 17.01 | 17.17 | 3,374,248 | +0.06(+0.33%) |
Aug 05, 2014 | 17.14 | 17.31 | 16.96 | 17.11 | 3,952,240 | -0.17(-0.97%) |
Aug 04, 2014 | 17.26 | 17.28 | 16.86 | 17.28 | 6,064,664 | +0.58(+3.49%) |