Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.26 | 19.90 | 18.67 | 19.85 | 2,825,639 | +0.81(+4.24%) |
Oct 30, 2014 | 19.92 | 19.94 | 18.71 | 19.05 | 4,196,465 | +0.44(+2.37%) |
Oct 29, 2014 | 19.09 | 19.25 | 18.35 | 18.61 | 1,589,750 | -0.31(-1.65%) |
Oct 28, 2014 | 18.22 | 18.95 | 18.06 | 18.92 | 1,373,403 | +0.59(+3.24%) |
Oct 27, 2014 | 18.22 | 18.39 | 18.40 | 18.32 | 1,413,142 | -0.08(-0.41%) |
Oct 24, 2014 | 18.35 | 18.44 | 17.80 | 18.40 | 1,653,101 | +0.08(+0.46%) |
Oct 23, 2014 | 17.91 | 18.36 | 17.75 | 18.32 | 2,172,657 | +0.72(+4.07%) |
Oct 22, 2014 | 18.61 | 18.80 | 17.54 | 17.60 | 3,001,789 | -0.94(-5.05%) |
Oct 21, 2014 | 17.95 | 18.58 | 17.85 | 18.54 | 2,111,000 | +0.76(+4.28%) |
Oct 20, 2014 | 17.47 | 17.79 | 17.29 | 17.78 | 1,920,826 | +0.26(+1.48%) |
Oct 17, 2014 | 17.60 | 17.91 | 17.14 | 17.52 | 2,700,066 | +0.25(+1.46%) |
Oct 16, 2014 | 16.62 | 17.85 | 16.53 | 17.27 | 3,528,695 | +0.42(+2.49%) |
Oct 15, 2014 | 16.72 | 17.14 | 16.01 | 16.85 | 3,891,764 | -0.01(-0.05%) |
Oct 14, 2014 | 17.21 | 17.36 | 16.32 | 16.85 | 3,863,430 | -0.33(-1.91%) |
Oct 13, 2014 | 17.23 | 18.06 | 17.14 | 17.18 | 3,773,949 | -0.62(-3.47%) |
Oct 10, 2014 | 17.96 | 18.76 | 17.43 | 17.80 | 3,105,593 | -0.12(-0.68%) |
Oct 09, 2014 | 18.44 | 18.62 | 17.75 | 17.92 | 3,214,292 | -0.72(-3.88%) |
Oct 08, 2014 | 18.20 | 18.66 | 17.85 | 18.64 | 2,427,673 | +0.47(+2.60%) |
Oct 07, 2014 | 18.17 | 18.83 | 17.98 | 18.17 | 3,255,293 | +0.10(+0.55%) |
Oct 06, 2014 | 18.03 | 18.26 | 17.86 | 18.07 | 1,736,329 | +0.03(+0.17%) |
Oct 03, 2014 | 18.41 | 18.48 | 17.97 | 18.04 | 3,284,895 | -0.36(-1.95%) |
Oct 02, 2014 | 18.15 | 18.57 | 17.70 | 18.40 | 4,027,419 | +0.18(+1.00%) |
Oct 01, 2014 | 18.36 | 18.49 | 18.03 | 18.22 | 3,079,509 | -0.06(-0.33%) |
Sep 30, 2014 | 18.40 | 18.68 | 18.09 | 18.28 | 2,415,905 | -0.12(-0.66%) |
Sep 29, 2014 | 18.37 | 18.64 | 18.24 | 18.40 | 1,541,593 | -0.14(-0.74%) |
Sep 26, 2014 | 18.19 | 18.77 | 18.17 | 18.54 | 1,885,710 | +0.25(+1.37%) |
Sep 25, 2014 | 18.33 | 18.38 | 18.10 | 18.29 | 1,692,832 | -0.05(-0.25%) |
Sep 24, 2014 | 18.17 | 18.54 | 17.95 | 18.33 | 1,870,714 | +0.14(+0.75%) |
Sep 23, 2014 | 18.24 | 18.58 | 18.11 | 18.19 | 1,985,804 | -0.02(-0.13%) |
Sep 22, 2014 | 18.63 | 18.67 | 18.20 | 18.22 | 2,618,552 | -0.43(-2.33%) |
Sep 19, 2014 | 18.51 | 18.90 | 18.31 | 18.65 | 3,441,305 | +0.32(+1.74%) |
Sep 18, 2014 | 18.37 | 18.70 | 18.21 | 18.33 | 2,929,220 | +0.07(+0.38%) |
Sep 17, 2014 | 19.02 | 19.11 | 18.14 | 18.26 | 3,121,020 | -0.68(-3.58%) |
Sep 16, 2014 | 18.93 | 19.48 | 18.84 | 18.94 | 1,951,453 | -0.05(-0.28%) |
Sep 15, 2014 | 18.78 | 19.12 | 18.50 | 18.99 | 2,180,657 | +0.15(+0.81%) |
Sep 12, 2014 | 18.99 | 19.06 | 18.39 | 18.84 | 2,317,944 | -0.14(-0.76%) |
Sep 11, 2014 | 19.65 | 19.73 | 18.83 | 18.99 | 2,619,867 | -0.68(-3.45%) |
Sep 10, 2014 | 20.25 | 20.30 | 19.34 | 19.66 | 2,219,955 | -0.56(-2.75%) |
Sep 09, 2014 | 21.00 | 21.03 | 20.14 | 20.22 | 1,950,690 | -0.75(-3.56%) |
Sep 08, 2014 | 21.36 | 21.37 | 20.72 | 20.97 | 2,611,260 | -0.38(-1.78%) |
Sep 05, 2014 | 20.91 | 21.42 | 20.75 | 21.35 | 1,032,780 | +0.49(+2.34%) |
Sep 04, 2014 | 21.16 | 21.31 | 20.79 | 20.86 | 1,928,581 | -0.27(-1.26%) |
Sep 03, 2014 | 21.32 | 21.41 | 20.89 | 21.13 | 2,253,985 | -0.11(-0.50%) |
Sep 02, 2014 | 21.69 | 21.71 | 21.11 | 21.23 | 1,382,705 | -0.40(-1.87%) |
Aug 29, 2014 | 21.43 | 21.64 | 21.64 | 21.64 | 1,514,463 | +0.12(+0.57%) |
Aug 28, 2014 | 21.23 | 21.58 | 21.09 | 21.51 | 1,604,072 | +0.27(+1.29%) |
Aug 27, 2014 | 21.13 | 21.44 | 21.06 | 21.24 | 2,096,145 | +0.14(+0.69%) |
Aug 26, 2014 | 21.18 | 21.30 | 21.00 | 21.10 | 2,102,941 | -0.05(-0.22%) |
Aug 25, 2014 | 20.98 | 21.28 | 20.94 | 21.14 | 1,311,929 | +0.23(+1.09%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.84 | 20.91 | 1,263,222 | -0.19(-0.90%) |
Aug 21, 2014 | 21.59 | 21.59 | 21.08 | 21.10 | 1,178,087 | -0.39(-1.81%) |
Aug 20, 2014 | 21.10 | 21.74 | 21.10 | 21.49 | 2,152,672 | +0.53(+2.54%) |
Aug 19, 2014 | 20.36 | 21.06 | 20.29 | 20.96 | 1,611,391 | +0.65(+3.19%) |
Aug 18, 2014 | 19.57 | 20.35 | 19.57 | 20.31 | 1,704,265 | +0.73(+3.73%) |
Aug 15, 2014 | 19.85 | 19.99 | 19.44 | 19.58 | 1,823,607 | -0.15(-0.77%) |
Aug 14, 2014 | 19.27 | 19.81 | 19.19 | 19.73 | 2,602,644 | +0.55(+2.86%) |
Aug 13, 2014 | 19.17 | 19.28 | 19.08 | 19.18 | 2,959,786 | +0.04(+0.20%) |
Aug 12, 2014 | 19.35 | 19.61 | 19.11 | 19.15 | 1,955,688 | -0.21(-1.06%) |
Aug 11, 2014 | 20.14 | 20.22 | 19.29 | 19.35 | 2,023,563 | -0.54(-2.72%) |
Aug 08, 2014 | 19.37 | 19.84 | 19.18 | 19.89 | 1,467,665 | +0.61(+3.16%) |
Aug 07, 2014 | 19.50 | 19.60 | 19.03 | 19.28 | 2,546,330 | -0.18(-0.90%) |
Aug 06, 2014 | 18.92 | 19.74 | 18.91 | 19.46 | 2,800,722 | +0.54(+2.87%) |
Aug 05, 2014 | 19.16 | 19.29 | 18.71 | 18.92 | 2,701,077 | -0.35(-1.80%) |
Aug 04, 2014 | 19.82 | 19.85 | 19.10 | 19.26 | 4,513,060 | -0.77(-3.83%) |