Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.77 | 18.77 | 17.69 | 17.93 | 17,872,780 | +0.84(+4.92%) |
Oct 30, 2014 | 17.42 | 17.42 | 16.83 | 17.09 | 8,603,005 | -0.47(-2.68%) |
Oct 29, 2014 | 17.34 | 17.58 | 17.14 | 17.56 | 10,551,510 | +0.14(+0.81%) |
Oct 28, 2014 | 17.16 | 17.42 | 17.06 | 17.42 | 4,507,141 | +0.30(+1.72%) |
Oct 27, 2014 | 17.03 | 17.16 | 17.07 | 17.12 | 7,621,479 | +0.05(+0.32%) |
Oct 24, 2014 | 16.75 | 17.12 | 16.75 | 17.07 | 4,220,138 | +0.29(+1.74%) |
Oct 23, 2014 | 16.72 | 16.99 | 16.71 | 16.78 | 4,667,392 | +0.15(+0.93%) |
Oct 22, 2014 | 16.95 | 16.98 | 16.62 | 16.62 | 5,144,618 | -0.26(-1.53%) |
Oct 21, 2014 | 16.46 | 16.91 | 16.41 | 16.88 | 9,524,467 | +0.61(+3.76%) |
Oct 20, 2014 | 15.90 | 16.28 | 15.80 | 16.27 | 8,793,427 | +0.30(+1.90%) |
Oct 17, 2014 | 16.48 | 16.64 | 15.94 | 15.96 | 8,769,412 | -0.33(-2.04%) |
Oct 16, 2014 | 15.37 | 16.57 | 15.35 | 16.30 | 14,925,497 | +0.61(+3.87%) |
Oct 15, 2014 | 15.58 | 15.97 | 15.41 | 15.69 | 11,486,960 | -0.20(-1.26%) |
Oct 14, 2014 | 16.25 | 16.49 | 15.76 | 15.89 | 16,285,125 | -0.20(-1.24%) |
Oct 13, 2014 | 16.54 | 16.66 | 15.85 | 16.09 | 15,059,050 | -0.53(-3.17%) |
Oct 10, 2014 | 16.76 | 17.08 | 16.23 | 16.62 | 33,055,822 | -2.32(-12.26%) |
Oct 09, 2014 | 19.20 | 19.25 | 18.92 | 18.94 | 6,234,617 | -0.27(-1.43%) |
Oct 08, 2014 | 18.65 | 19.27 | 18.59 | 19.21 | 5,718,642 | +0.53(+2.84%) |
Oct 07, 2014 | 18.95 | 19.13 | 18.68 | 18.68 | 5,063,419 | -0.44(-2.29%) |
Oct 06, 2014 | 19.34 | 19.38 | 18.99 | 19.12 | 4,048,842 | -0.06(-0.33%) |
Oct 03, 2014 | 19.32 | 19.45 | 19.17 | 19.18 | 5,109,622 | -0.06(-0.32%) |
Oct 02, 2014 | 19.17 | 19.28 | 18.81 | 19.25 | 6,447,614 | +0.09(+0.46%) |
Oct 01, 2014 | 19.61 | 19.65 | 19.09 | 19.16 | 7,253,808 | -0.48(-2.46%) |
Sep 30, 2014 | 19.74 | 19.87 | 19.52 | 19.64 | 6,211,356 | -0.12(-0.61%) |
Sep 29, 2014 | 19.62 | 19.86 | 19.62 | 19.76 | 3,614,667 | -0.03(-0.17%) |
Sep 26, 2014 | 19.77 | 19.87 | 19.65 | 19.79 | 1,900,559 | +0.10(+0.53%) |
Sep 25, 2014 | 19.87 | 19.89 | 19.52 | 19.69 | 2,972,403 | -0.18(-0.90%) |
Sep 24, 2014 | 19.81 | 19.95 | 19.75 | 19.87 | 1,947,051 | +0.12(+0.59%) |
Sep 23, 2014 | 19.92 | 20.09 | 19.75 | 19.75 | 4,922,860 | -0.21(-1.04%) |
Sep 22, 2014 | 20.15 | 20.18 | 19.89 | 19.96 | 2,865,287 | -0.18(-0.89%) |
Sep 19, 2014 | 20.54 | 20.54 | 20.12 | 20.14 | 3,354,534 | -0.31(-1.53%) |
Sep 18, 2014 | 20.20 | 20.50 | 20.14 | 20.45 | 2,606,961 | +0.32(+1.60%) |
Sep 17, 2014 | 20.02 | 20.27 | 19.94 | 20.13 | 3,143,886 | +0.15(+0.73%) |
Sep 16, 2014 | 19.57 | 20.01 | 19.55 | 19.99 | 2,534,597 | +0.31(+1.59%) |
Sep 15, 2014 | 19.89 | 19.94 | 19.64 | 19.67 | 2,159,799 | -0.15(-0.76%) |
Sep 12, 2014 | 20.11 | 20.15 | 19.77 | 19.82 | 2,337,430 | -0.30(-1.47%) |
Sep 11, 2014 | 20.02 | 20.19 | 19.97 | 20.12 | 1,681,149 | +0.04(+0.19%) |
Sep 10, 2014 | 20.16 | 20.17 | 19.92 | 20.08 | 3,074,686 | -0.13(-0.66%) |
Sep 09, 2014 | 20.37 | 20.39 | 20.19 | 20.21 | 1,773,763 | -0.15(-0.74%) |
Sep 08, 2014 | 20.26 | 20.41 | 20.22 | 20.36 | 2,811,405 | +0.05(+0.25%) |
Sep 05, 2014 | 20.26 | 20.31 | 20.15 | 20.31 | 1,646,125 | +0.10(+0.47%) |
Sep 04, 2014 | 20.23 | 20.37 | 20.15 | 20.22 | 2,233,981 | +0.02(+0.10%) |
Sep 03, 2014 | 20.25 | 20.31 | 20.17 | 20.20 | 2,679,337 | -0.09(-0.42%) |
Sep 02, 2014 | 20.33 | 20.38 | 20.14 | 20.28 | 4,868,231 | -0.02(-0.11%) |
Aug 29, 2014 | 20.08 | 20.31 | 20.31 | 20.31 | 5,132,553 | +0.34(+1.69%) |
Aug 28, 2014 | 19.73 | 19.99 | 19.69 | 19.97 | 2,154,049 | +0.15(+0.76%) |
Aug 27, 2014 | 19.90 | 19.94 | 19.68 | 19.82 | 1,730,483 | -0.07(-0.33%) |
Aug 26, 2014 | 19.91 | 19.96 | 19.82 | 19.89 | 1,528,685 | +0.05(+0.23%) |
Aug 25, 2014 | 19.96 | 19.96 | 19.79 | 19.84 | 2,603,205 | -0.02(-0.11%) |
Aug 22, 2014 | 19.79 | 19.95 | 19.72 | 19.86 | 2,484,409 | -0.01(-0.05%) |
Aug 21, 2014 | 19.84 | 19.89 | 19.70 | 19.87 | 2,811,537 | +0.08(+0.42%) |
Aug 20, 2014 | 19.54 | 19.81 | 19.52 | 19.79 | 3,539,324 | +0.22(+1.15%) |
Aug 19, 2014 | 19.44 | 19.60 | 19.41 | 19.57 | 3,054,083 | +0.16(+0.81%) |
Aug 18, 2014 | 19.55 | 19.58 | 19.29 | 19.41 | 5,141,781 | -0.14(-0.72%) |
Aug 15, 2014 | 19.53 | 19.67 | 19.34 | 19.55 | 1,969,571 | +0.12(+0.62%) |
Aug 14, 2014 | 19.48 | 19.48 | 19.32 | 19.43 | 2,433,919 | +0.02(+0.13%) |
Aug 13, 2014 | 19.24 | 19.40 | 19.19 | 19.41 | 2,498,466 | +0.18(+0.94%) |
Aug 12, 2014 | 19.09 | 19.25 | 19.03 | 19.22 | 2,779,227 | +0.13(+0.67%) |
Aug 11, 2014 | 19.07 | 19.26 | 18.98 | 19.10 | 2,259,549 | +0.12(+0.65%) |
Aug 08, 2014 | 18.89 | 19.01 | 18.79 | 18.97 | 3,375,952 | +0.17(+0.88%) |
Aug 07, 2014 | 19.20 | 19.36 | 18.75 | 18.81 | 4,883,109 | -0.45(-2.31%) |
Aug 06, 2014 | 18.99 | 19.32 | 18.98 | 19.25 | 4,747,815 | +0.18(+0.95%) |
Aug 05, 2014 | 19.03 | 19.21 | 18.95 | 19.07 | 3,392,850 | -0.01(-0.06%) |
Aug 04, 2014 | 18.97 | 19.11 | 18.79 | 19.08 | 3,989,234 | +0.08(+0.43%) |