Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.26 | 20.33 | 20.05 | 20.15 | 3,838,920 | +0.11(+0.53%) |
Oct 30, 2014 | 19.94 | 20.09 | 19.84 | 20.05 | 3,958,608 | +0.05(+0.23%) |
Oct 29, 2014 | 19.71 | 20.02 | 19.67 | 20.00 | 8,356,176 | +0.29(+1.45%) |
Oct 28, 2014 | 19.51 | 19.81 | 19.34 | 19.71 | 5,990,832 | +0.21(+1.08%) |
Oct 27, 2014 | 19.43 | 19.46 | 19.26 | 19.50 | 8,329,500 | +0.04(+0.22%) |
Oct 24, 2014 | 18.92 | 19.66 | 18.87 | 19.46 | 16,916,820 | +1.93(+11.00%) |
Oct 23, 2014 | 17.61 | 17.98 | 17.41 | 17.53 | 8,822,586 | -0.01(-0.07%) |
Oct 22, 2014 | 17.70 | 17.78 | 17.40 | 17.54 | 5,007,246 | -0.09(-0.52%) |
Oct 21, 2014 | 17.05 | 17.70 | 17.05 | 17.64 | 5,231,952 | +0.66(+3.87%) |
Oct 20, 2014 | 16.51 | 16.99 | 16.45 | 16.98 | 5,416,740 | +0.48(+2.90%) |
Oct 17, 2014 | 16.47 | 16.74 | 16.38 | 16.50 | 6,993,876 | +0.16(+0.99%) |
Oct 16, 2014 | 16.36 | 16.51 | 16.18 | 16.34 | 7,574,238 | -0.33(-1.98%) |
Oct 15, 2014 | 16.90 | 16.96 | 16.48 | 16.67 | 7,904,382 | -0.41(-2.40%) |
Oct 14, 2014 | 17.33 | 17.49 | 16.97 | 17.08 | 6,747,804 | -0.14(-0.83%) |
Oct 13, 2014 | 17.46 | 17.58 | 17.20 | 17.22 | 4,266,582 | -0.21(-1.20%) |
Oct 10, 2014 | 17.65 | 17.91 | 17.43 | 17.43 | 4,287,006 | -0.18(-1.02%) |
Oct 09, 2014 | 17.80 | 18.01 | 17.60 | 17.61 | 4,882,134 | -0.17(-0.96%) |
Oct 08, 2014 | 17.73 | 17.80 | 17.61 | 17.78 | 5,115,324 | +0.11(+0.64%) |
Oct 07, 2014 | 17.73 | 17.80 | 17.62 | 17.67 | 4,350,486 | -0.15(-0.84%) |
Oct 06, 2014 | 17.83 | 18.12 | 17.77 | 17.82 | 5,179,044 | +0.12(+0.69%) |
Oct 03, 2014 | 17.45 | 17.75 | 17.44 | 17.70 | 4,254,126 | +0.32(+1.82%) |
Oct 02, 2014 | 17.21 | 17.41 | 17.14 | 17.38 | 4,242,264 | +0.15(+0.86%) |
Oct 01, 2014 | 17.05 | 17.28 | 16.96 | 17.23 | 5,938,626 | +0.21(+1.21%) |
Sep 30, 2014 | 17.24 | 17.26 | 17.02 | 17.02 | 2,740,884 | -0.17(-0.99%) |
Sep 29, 2014 | 17.03 | 17.23 | 17.01 | 17.20 | 3,244,560 | +0.07(+0.41%) |
Sep 26, 2014 | 17.11 | 17.17 | 17.04 | 17.12 | 3,135,966 | +0.02(+0.10%) |
Sep 25, 2014 | 17.34 | 17.36 | 17.11 | 17.11 | 3,331,746 | -0.16(-0.91%) |
Sep 24, 2014 | 17.20 | 17.28 | 17.10 | 17.27 | 3,450,414 | +0.07(+0.39%) |
Sep 23, 2014 | 17.10 | 17.36 | 17.10 | 17.20 | 3,950,838 | -0.13(-0.77%) |
Sep 22, 2014 | 17.31 | 17.45 | 17.27 | 17.33 | 3,920,562 | -0.00(-0.03%) |
Sep 19, 2014 | 17.29 | 17.44 | 17.21 | 17.34 | 8,624,934 | +0.12(+0.68%) |
Sep 18, 2014 | 17.08 | 17.24 | 17.02 | 17.22 | 3,464,988 | +0.14(+0.84%) |
Sep 17, 2014 | 16.85 | 17.15 | 16.84 | 17.08 | 3,784,962 | +0.24(+1.45%) |
Sep 16, 2014 | 16.90 | 16.92 | 16.70 | 16.83 | 5,703,198 | -0.06(-0.38%) |
Sep 15, 2014 | 16.67 | 16.98 | 16.55 | 16.90 | 6,764,100 | +0.29(+1.72%) |
Sep 12, 2014 | 16.82 | 16.83 | 16.56 | 16.61 | 5,813,010 | -0.25(-1.48%) |
Sep 11, 2014 | 16.79 | 16.92 | 16.74 | 16.86 | 4,126,374 | +0.11(+0.67%) |
Sep 10, 2014 | 16.58 | 16.79 | 16.48 | 16.75 | 4,687,668 | +0.24(+1.46%) |
Sep 09, 2014 | 16.47 | 16.62 | 16.40 | 16.51 | 4,463,982 | +0.03(+0.15%) |
Sep 08, 2014 | 16.43 | 16.55 | 16.41 | 16.48 | 8,116,938 | -0.00(-0.02%) |
Sep 05, 2014 | 16.38 | 16.51 | 16.35 | 16.49 | 5,028,180 | +0.08(+0.50%) |
Sep 04, 2014 | 16.34 | 16.48 | 16.27 | 16.41 | 4,645,956 | +0.09(+0.54%) |
Sep 03, 2014 | 16.37 | 16.44 | 16.27 | 16.32 | 5,201,982 | +0.05(+0.34%) |
Sep 02, 2014 | 16.56 | 16.59 | 16.14 | 16.26 | 5,887,434 | -0.28(-1.69%) |
Aug 29, 2014 | 16.39 | 16.54 | 16.54 | 16.54 | 8,757,600 | +0.17(+1.02%) |
Aug 28, 2014 | 16.28 | 16.40 | 16.14 | 16.38 | 3,717,588 | +0.12(+0.76%) |
Aug 27, 2014 | 16.45 | 16.46 | 16.24 | 16.25 | 4,188,912 | -0.21(-1.30%) |
Aug 26, 2014 | 16.52 | 16.56 | 16.33 | 16.47 | 4,560,396 | +0.04(+0.27%) |
Aug 25, 2014 | 16.44 | 16.49 | 16.35 | 16.42 | 2,727,198 | +0.02(+0.12%) |
Aug 22, 2014 | 16.50 | 16.52 | 16.36 | 16.40 | 3,896,610 | -0.05(-0.29%) |
Aug 21, 2014 | 16.41 | 16.49 | 16.34 | 16.45 | 5,689,500 | +0.19(+1.16%) |
Aug 20, 2014 | 16.26 | 16.39 | 16.14 | 16.26 | 5,356,770 | -0.07(-0.41%) |
Aug 19, 2014 | 16.30 | 16.34 | 16.24 | 16.33 | 3,485,118 | +0.01(+0.08%) |
Aug 18, 2014 | 16.20 | 16.38 | 16.15 | 16.32 | 4,877,928 | +0.22(+1.36%) |
Aug 15, 2014 | 15.98 | 16.21 | 15.95 | 16.10 | 4,743,780 | +0.15(+0.93%) |
Aug 14, 2014 | 16.03 | 16.03 | 15.91 | 15.95 | 5,147,844 | -0.03(-0.20%) |
Aug 13, 2014 | 15.85 | 16.12 | 15.84 | 15.98 | 5,093,202 | +0.15(+0.94%) |
Aug 12, 2014 | 15.77 | 15.90 | 15.72 | 15.83 | 4,419,786 | +0.08(+0.52%) |
Aug 11, 2014 | 15.82 | 15.91 | 15.73 | 15.75 | 3,082,326 | -0.04(-0.22%) |
Aug 08, 2014 | 15.72 | 15.82 | 15.66 | 15.79 | 3,917,220 | +0.06(+0.36%) |
Aug 07, 2014 | 15.88 | 15.92 | 15.67 | 15.73 | 6,906,312 | -0.11(-0.67%) |
Aug 06, 2014 | 15.50 | 15.90 | 15.46 | 15.84 | 7,248,426 | +0.20(+1.28%) |
Aug 05, 2014 | 15.59 | 15.80 | 15.53 | 15.63 | 8,457,198 | +0.07(+0.44%) |
Aug 04, 2014 | 15.33 | 15.59 | 15.27 | 15.57 | 6,445,338 | +0.24(+1.56%) |