Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.71 | 19.71 | 19.39 | 19.66 | 12,854,094 | +0.06(+0.31%) |
Oct 30, 2014 | 19.41 | 19.65 | 19.12 | 19.59 | 14,526,549 | +0.26(+1.33%) |
Oct 29, 2014 | 19.42 | 19.50 | 19.13 | 19.34 | 9,287,117 | -0.10(-0.53%) |
Oct 28, 2014 | 19.30 | 19.44 | 19.17 | 19.44 | 9,781,445 | +0.20(+1.06%) |
Oct 27, 2014 | 19.27 | 19.29 | 19.19 | 19.24 | 6,900,403 | -0.05(-0.27%) |
Oct 24, 2014 | 19.22 | 19.37 | 19.13 | 19.29 | 8,416,821 | +0.11(+0.57%) |
Oct 23, 2014 | 19.08 | 19.28 | 18.96 | 19.18 | 12,002,904 | +0.25(+1.32%) |
Oct 22, 2014 | 19.06 | 18.93 | 12,141,502 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.67 | 18.75 | 18.57 | 18.73 | 9,002,017 | +0.08(+0.41%) |
Oct 20, 2014 | 18.49 | 18.68 | 18.47 | 18.66 | 7,097,603 | +0.17(+0.93%) |
Oct 17, 2014 | 18.55 | 18.48 | 12,392,031 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.81 | 18.41 | 17.75 | 18.31 | 16,952,846 | +0.30(+1.69%) |
Oct 15, 2014 | 18.29 | 18.37 | 17.72 | 18.01 | 15,434,382 | -0.30(-1.63%) |
Oct 14, 2014 | 18.25 | 18.58 | 18.14 | 18.31 | 15,956,647 | +0.11(+0.59%) |
Oct 13, 2014 | 18.39 | 18.59 | 18.18 | 18.20 | 11,063,855 | -0.16(-0.90%) |
Oct 10, 2014 | 18.43 | 18.70 | 18.35 | 18.36 | 12,959,595 | +0.01(+0.04%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.35 | 18.35 | 12,167,002 | -0.34(-1.82%) |
Oct 08, 2014 | 18.29 | 18.72 | 18.27 | 18.69 | 10,726,292 | +0.45(+2.47%) |
Oct 07, 2014 | 18.30 | 18.47 | 18.23 | 18.24 | 9,206,651 | -0.13(-0.68%) |
Oct 06, 2014 | 18.50 | 18.60 | 18.32 | 18.37 | 7,774,615 | -0.11(-0.60%) |
Oct 03, 2014 | 18.47 | 18.51 | 18.31 | 18.48 | 8,176,648 | +0.09(+0.49%) |
Oct 02, 2014 | 18.45 | 18.57 | 18.36 | 18.39 | 8,569,615 | -0.10(-0.55%) |
Oct 01, 2014 | 18.37 | 18.70 | 18.37 | 18.49 | 8,115,910 | +0.08(+0.44%) |
Sep 30, 2014 | 18.40 | 18.62 | 18.34 | 18.41 | 8,875,320 | +0.05(+0.30%) |
Sep 29, 2014 | 18.24 | 18.38 | 18.15 | 18.36 | 6,453,138 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.33 | 7,097,119 | +0.06(+0.32%) |
Sep 25, 2014 | 18.46 | 18.53 | 18.26 | 18.27 | 8,948,260 | -0.20(-1.10%) |
Sep 24, 2014 | 18.60 | 18.60 | 18.42 | 18.47 | 5,509,097 | -0.07(-0.39%) |
Sep 23, 2014 | 18.56 | 18.65 | 18.47 | 18.54 | 7,139,037 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.68 | 18.48 | 18.56 | 7,297,307 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.73 | 18.54 | 18.66 | 10,915,818 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.76 | 18.49 | 18.55 | 9,432,288 | -0.14(-0.74%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.69 | 10,620,969 | +0.03(+0.17%) |
Sep 16, 2014 | 18.45 | 18.73 | 18.40 | 18.66 | 11,634,156 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,866,766 | +0.02(+0.08%) |
Sep 12, 2014 | 18.74 | 18.78 | 18.44 | 18.45 | 9,313,846 | -0.40(-2.13%) |
Sep 11, 2014 | 18.75 | 18.91 | 18.62 | 18.86 | 8,571,002 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,685,738 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.04 | 18.75 | 18.77 | 9,766,195 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,359,148 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,960,154 | +0.14(+0.71%) |
Sep 04, 2014 | 19.13 | 19.17 | 18.98 | 19.07 | 10,715,227 | -0.07(-0.38%) |
Sep 03, 2014 | 19.11 | 19.23 | 19.07 | 19.14 | 7,259,519 | +0.07(+0.38%) |
Sep 02, 2014 | 19.28 | 19.32 | 18.99 | 19.07 | 9,553,912 | -0.24(-1.24%) |
Aug 29, 2014 | 19.31 | 19.31 | 19.31 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.96 | 19.16 | 18.90 | 19.13 | 4,814,392 | +0.13(+0.66%) |
Aug 27, 2014 | 18.86 | 19.03 | 18.83 | 19.00 | 7,204,461 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.83 | 7,162,744 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.11 | 4,421,752 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.16 | 18.89 | 19.01 | 5,093,499 | -0.07(-0.38%) |
Aug 21, 2014 | 19.04 | 19.20 | 19.03 | 19.08 | 6,603,912 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.88 | 19.03 | 5,300,254 | +0.08(+0.43%) |
Aug 19, 2014 | 18.79 | 18.96 | 18.74 | 18.94 | 6,636,633 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.92 | 18.67 | 18.71 | 5,642,097 | -0.05(-0.25%) |
Aug 15, 2014 | 18.77 | 18.96 | 18.70 | 18.76 | 6,515,672 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.64 | 18.72 | 4,954,779 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.64 | 5,492,388 | +0.17(+0.90%) |
Aug 12, 2014 | 18.49 | 18.57 | 18.41 | 18.47 | 6,710,406 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.45 | 18.47 | 7,313,502 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.31 | 18.58 | 8,976,892 | +0.29(+1.58%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,603,336 | +0.32(+1.75%) |
Aug 06, 2014 | 18.02 | 18.11 | 17.87 | 17.98 | 23,222,540 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,504,011 | -0.28(-1.55%) |
Aug 04, 2014 | 18.29 | 18.32 | 17.87 | 18.31 | 19,098,194 | +0.04(+0.25%) |