Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 538,601 | +0.12(+0.73%) |
Oct 30, 2014 | 16.77 | 16.99 | 16.72 | 16.95 | 393,328 | +0.14(+0.81%) |
Oct 29, 2014 | 16.81 | 16.82 | 16.73 | 16.82 | 345,103 | +0.04(+0.24%) |
Oct 28, 2014 | 16.64 | 16.79 | 16.63 | 16.78 | 276,682 | +0.19(+1.13%) |
Oct 27, 2014 | 16.59 | 16.58 | 16.58 | 16.59 | 392,743 | +0.01(+0.05%) |
Oct 24, 2014 | 16.44 | 16.58 | 16.44 | 16.58 | 113,854 | +0.22(+1.37%) |
Oct 23, 2014 | 16.25 | 16.44 | 16.25 | 16.36 | 154,723 | +0.24(+1.49%) |
Oct 22, 2014 | 16.31 | 16.31 | 16.11 | 16.12 | 205,419 | -0.16(-0.99%) |
Oct 21, 2014 | 16.00 | 16.30 | 16.00 | 16.28 | 469,118 | +0.37(+2.34%) |
Oct 20, 2014 | 15.62 | 15.91 | 15.62 | 15.90 | 967,988 | +0.27(+1.71%) |
Oct 17, 2014 | 15.70 | 15.73 | 15.59 | 15.64 | 153,270 | +0.11(+0.69%) |
Oct 16, 2014 | 15.41 | 15.70 | 15.41 | 15.53 | 1,300,793 | -0.11(-0.71%) |
Oct 15, 2014 | 15.70 | 15.71 | 15.29 | 15.64 | 892,274 | -0.27(-1.71%) |
Oct 14, 2014 | 16.00 | 16.12 | 15.87 | 15.91 | 999,979 | -0.02(-0.11%) |
Oct 13, 2014 | 16.13 | 16.18 | 15.93 | 15.93 | 191,260 | -0.22(-1.38%) |
Oct 10, 2014 | 16.21 | 16.37 | 16.15 | 16.15 | 366,631 | -0.08(-0.47%) |
Oct 09, 2014 | 16.50 | 16.51 | 16.21 | 16.23 | 205,639 | -0.31(-1.88%) |
Oct 08, 2014 | 16.22 | 16.54 | 16.19 | 16.54 | 646,262 | +0.34(+2.09%) |
Oct 07, 2014 | 16.34 | 16.37 | 16.20 | 16.20 | 620,383 | -0.21(-1.31%) |
Oct 06, 2014 | 16.36 | 16.50 | 16.36 | 16.42 | 1,109,973 | +0.20(+1.26%) |
Oct 03, 2014 | 16.10 | 16.22 | 16.10 | 16.21 | 771,667 | +0.32(+2.01%) |
Oct 02, 2014 | 15.82 | 15.95 | 15.70 | 15.89 | 2,758,309 | +0.06(+0.40%) |
Oct 01, 2014 | 15.78 | 15.87 | 15.72 | 15.83 | 678,391 | +0.02(+0.14%) |
Sep 30, 2014 | 15.97 | 15.98 | 15.81 | 15.81 | 132,440 | -0.15(-0.95%) |
Sep 29, 2014 | 15.85 | 15.98 | 15.85 | 15.96 | 84,768 | -0.04(-0.27%) |
Sep 26, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 282,385 | +0.09(+0.54%) |
Sep 25, 2014 | 16.11 | 16.11 | 15.92 | 15.92 | 127,856 | -0.22(-1.39%) |
Sep 24, 2014 | 16.02 | 16.16 | 15.97 | 16.14 | 466,043 | +0.14(+0.86%) |
Sep 23, 2014 | 16.04 | 16.10 | 15.95 | 16.00 | 1,204,665 | -0.21(-1.28%) |
Sep 22, 2014 | 16.28 | 16.28 | 16.16 | 16.21 | 73,008 | -0.11(-0.68%) |
Sep 19, 2014 | 16.51 | 16.51 | 16.32 | 16.32 | 108,540 | -0.12(-0.73%) |
Sep 18, 2014 | 16.41 | 16.46 | 16.39 | 16.44 | 65,646 | +0.09(+0.57%) |
Sep 17, 2014 | 16.35 | 16.41 | 16.27 | 16.35 | 105,706 | -0.02(-0.15%) |
Sep 16, 2014 | 16.24 | 16.38 | 16.19 | 16.37 | 151,622 | +0.09(+0.56%) |
Sep 15, 2014 | 16.39 | 16.39 | 16.24 | 16.28 | 106,184 | -0.09(-0.56%) |
Sep 12, 2014 | 16.47 | 16.49 | 16.34 | 16.38 | 1,378,248 | -0.11(-0.66%) |
Sep 11, 2014 | 16.41 | 16.49 | 16.37 | 16.49 | 213,024 | +0.01(+0.08%) |
Sep 10, 2014 | 16.41 | 16.50 | 16.38 | 16.47 | 338,259 | +0.09(+0.57%) |
Sep 09, 2014 | 16.38 | 16.45 | 16.34 | 16.38 | 57,837 | -0.01(-0.08%) |
Sep 08, 2014 | 16.33 | 16.39 | 16.33 | 16.39 | 65,401 | +0.07(+0.41%) |
Sep 05, 2014 | 16.22 | 16.33 | 16.18 | 16.33 | 54,266 | +0.04(+0.27%) |
Sep 04, 2014 | 16.36 | 16.44 | 16.26 | 16.28 | 646,548 | -0.05(-0.33%) |
Sep 03, 2014 | 16.35 | 16.39 | 16.32 | 16.33 | 179,861 | +0.04(+0.25%) |
Sep 02, 2014 | 16.27 | 16.30 | 16.22 | 16.29 | 147,516 | +0.04(+0.24%) |
Aug 29, 2014 | 16.21 | 16.25 | 16.25 | 16.25 | 83,758 | +0.09(+0.56%) |
Aug 28, 2014 | 16.17 | 16.19 | 16.13 | 16.16 | 84,602 | -0.06(-0.38%) |
Aug 27, 2014 | 16.31 | 16.31 | 16.21 | 16.23 | 169,066 | -0.07(-0.44%) |
Aug 26, 2014 | 16.27 | 16.31 | 16.26 | 16.30 | 151,275 | +0.05(+0.30%) |
Aug 25, 2014 | 16.25 | 16.31 | 16.23 | 16.25 | 402,067 | +0.05(+0.30%) |
Aug 22, 2014 | 16.25 | 16.26 | 16.20 | 16.20 | 209,019 | -0.08(-0.47%) |
Aug 21, 2014 | 16.28 | 16.30 | 16.26 | 16.27 | 100,957 | +0.03(+0.19%) |
Aug 20, 2014 | 16.26 | 16.27 | 16.18 | 16.24 | 94,874 | -0.05(-0.32%) |
Aug 19, 2014 | 16.24 | 16.31 | 16.20 | 16.30 | 423,032 | +0.08(+0.50%) |
Aug 18, 2014 | 16.17 | 16.24 | 16.17 | 16.22 | 694,643 | +0.12(+0.77%) |
Aug 15, 2014 | 16.18 | 16.18 | 15.96 | 16.09 | 1,091,969 | -0.07(-0.46%) |
Aug 14, 2014 | 16.16 | 16.17 | 16.13 | 16.17 | 90,446 | +0.04(+0.24%) |
Aug 13, 2014 | 15.97 | 16.12 | 15.97 | 16.13 | 239,676 | +0.21(+1.30%) |
Aug 12, 2014 | 15.93 | 15.98 | 15.89 | 15.92 | 200,731 | -0.03(-0.17%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.93 | 15.95 | 840,648 | +0.01(+0.09%) |
Aug 08, 2014 | 15.82 | 15.92 | 15.71 | 15.93 | 1,540,494 | +0.14(+0.90%) |
Aug 07, 2014 | 16.01 | 16.01 | 15.76 | 15.79 | 1,240,782 | -0.20(-1.23%) |
Aug 06, 2014 | 15.93 | 16.06 | 15.89 | 15.99 | 441,686 | -0.08(-0.51%) |
Aug 05, 2014 | 16.12 | 16.21 | 16.03 | 16.07 | 117,885 | -0.12(-0.72%) |
Aug 04, 2014 | 16.08 | 16.20 | 15.96 | 16.19 | 128,497 | +0.13(+0.83%) |