Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.14 | 17.22 | 16.82 | 17.04 | 3,987,700 | +0.30(+1.79%) |
Oct 30, 2014 | 16.40 | 16.79 | 16.22 | 16.74 | 2,548,810 | +0.32(+1.93%) |
Oct 29, 2014 | 16.79 | 16.92 | 16.33 | 16.42 | 2,209,115 | -0.25(-1.50%) |
Oct 28, 2014 | 16.22 | 16.69 | 16.17 | 16.67 | 3,172,753 | +0.62(+3.84%) |
Oct 27, 2014 | 16.58 | 16.66 | 16.02 | 16.06 | 3,733,915 | -0.60(-3.60%) |
Oct 24, 2014 | 17.17 | 17.20 | 16.59 | 16.66 | 3,645,059 | -0.47(-2.72%) |
Oct 23, 2014 | 15.70 | 17.36 | 15.30 | 17.12 | 11,847,602 | +2.56(+17.55%) |
Oct 22, 2014 | 14.82 | 15.01 | 14.55 | 14.57 | 4,345,475 | -0.25(-1.69%) |
Oct 21, 2014 | 14.62 | 14.93 | 14.58 | 14.82 | 4,775,282 | +0.24(+1.66%) |
Oct 20, 2014 | 14.69 | 14.76 | 14.50 | 14.58 | 2,834,377 | -0.20(-1.35%) |
Oct 17, 2014 | 14.96 | 15.18 | 14.71 | 14.78 | 3,066,873 | +0.03(+0.23%) |
Oct 16, 2014 | 14.27 | 15.02 | 14.27 | 14.74 | 5,655,998 | +0.17(+1.14%) |
Oct 15, 2014 | 14.16 | 14.68 | 14.00 | 14.58 | 2,622,048 | +0.15(+1.04%) |
Oct 14, 2014 | 14.48 | 14.82 | 14.31 | 14.43 | 3,362,307 | +0.09(+0.64%) |
Oct 13, 2014 | 15.05 | 15.11 | 14.31 | 14.33 | 5,197,086 | -0.70(-4.65%) |
Oct 10, 2014 | 15.32 | 15.51 | 15.02 | 15.03 | 3,562,100 | -0.37(-2.43%) |
Oct 09, 2014 | 15.85 | 15.91 | 15.39 | 15.41 | 1,728,788 | -0.50(-3.14%) |
Oct 08, 2014 | 15.82 | 15.94 | 15.51 | 15.91 | 2,806,313 | +0.08(+0.53%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.82 | 15.82 | 2,052,468 | -0.38(-2.36%) |
Oct 06, 2014 | 16.32 | 16.42 | 16.10 | 16.21 | 2,122,492 | -0.07(-0.46%) |
Oct 03, 2014 | 16.19 | 16.37 | 16.12 | 16.28 | 3,043,945 | +0.27(+1.72%) |
Oct 02, 2014 | 16.05 | 16.10 | 15.72 | 16.01 | 2,888,359 | -0.05(-0.31%) |
Oct 01, 2014 | 15.94 | 16.34 | 15.88 | 16.06 | 3,230,203 | +0.09(+0.57%) |
Sep 30, 2014 | 16.42 | 16.42 | 15.77 | 15.97 | 4,158,175 | -0.49(-2.99%) |
Sep 29, 2014 | 16.72 | 16.87 | 16.41 | 16.46 | 1,595,292 | -0.43(-2.56%) |
Sep 26, 2014 | 16.81 | 16.91 | 16.66 | 16.89 | 1,798,644 | +0.10(+0.59%) |
Sep 25, 2014 | 17.10 | 17.12 | 16.76 | 16.79 | 1,414,983 | -0.38(-2.23%) |
Sep 24, 2014 | 17.00 | 17.21 | 16.80 | 17.17 | 1,388,820 | +0.21(+1.23%) |
Sep 23, 2014 | 17.15 | 17.23 | 16.97 | 16.97 | 1,522,711 | -0.30(-1.74%) |
Sep 22, 2014 | 17.30 | 17.36 | 17.07 | 17.27 | 2,401,936 | -0.07(-0.38%) |
Sep 19, 2014 | 17.79 | 17.80 | 17.30 | 17.33 | 2,356,902 | -0.39(-2.21%) |
Sep 18, 2014 | 17.64 | 17.78 | 17.60 | 17.72 | 1,684,630 | +0.13(+0.76%) |
Sep 17, 2014 | 17.63 | 17.77 | 17.55 | 17.59 | 2,709,335 | +0.00(+0.00%) |
Sep 16, 2014 | 17.91 | 17.91 | 17.58 | 17.59 | 2,401,909 | -0.32(-1.81%) |
Sep 15, 2014 | 18.12 | 18.14 | 17.79 | 17.92 | 1,792,388 | -0.24(-1.33%) |
Sep 12, 2014 | 18.41 | 18.41 | 18.02 | 18.16 | 2,242,059 | -0.26(-1.40%) |
Sep 11, 2014 | 18.39 | 18.53 | 18.24 | 18.41 | 1,533,897 | -0.07(-0.36%) |
Sep 10, 2014 | 18.68 | 18.75 | 18.36 | 18.48 | 2,297,206 | -0.20(-1.07%) |
Sep 09, 2014 | 18.82 | 18.88 | 18.68 | 18.68 | 2,095,086 | -0.22(-1.19%) |
Sep 08, 2014 | 18.90 | 19.07 | 18.74 | 18.91 | 1,425,930 | -0.07(-0.35%) |
Sep 05, 2014 | 18.99 | 19.02 | 18.70 | 18.97 | 2,114,550 | -0.07(-0.35%) |
Sep 04, 2014 | 19.14 | 19.24 | 18.92 | 19.04 | 1,836,902 | -0.06(-0.31%) |
Sep 03, 2014 | 19.33 | 19.41 | 19.06 | 19.10 | 1,477,408 | -0.10(-0.52%) |
Sep 02, 2014 | 19.35 | 19.39 | 19.14 | 19.20 | 1,218,788 | -0.15(-0.77%) |
Aug 29, 2014 | 19.10 | 19.35 | 19.35 | 19.35 | 1,313,040 | +0.23(+1.22%) |
Aug 28, 2014 | 19.07 | 19.29 | 19.04 | 19.11 | 1,295,943 | -0.06(-0.30%) |
Aug 27, 2014 | 19.27 | 19.27 | 19.03 | 19.17 | 1,980,980 | -0.03(-0.13%) |
Aug 26, 2014 | 19.37 | 19.40 | 19.19 | 19.20 | 1,448,557 | -0.09(-0.47%) |
Aug 25, 2014 | 19.63 | 19.67 | 19.31 | 19.29 | 1,719,503 | -0.18(-0.94%) |
Aug 22, 2014 | 19.56 | 19.56 | 19.32 | 19.47 | 886,853 | -0.15(-0.76%) |
Aug 21, 2014 | 19.89 | 19.93 | 19.61 | 19.62 | 1,262,480 | -0.24(-1.22%) |
Aug 20, 2014 | 19.69 | 19.93 | 19.65 | 19.86 | 1,164,128 | +0.02(+0.08%) |
Aug 19, 2014 | 19.53 | 19.87 | 19.52 | 19.85 | 1,775,124 | +0.33(+1.70%) |
Aug 18, 2014 | 19.61 | 19.61 | 19.50 | 19.52 | 1,740,119 | +0.07(+0.34%) |
Aug 15, 2014 | 19.56 | 19.56 | 19.32 | 19.45 | 1,471,963 | -0.03(-0.17%) |
Aug 14, 2014 | 19.31 | 19.51 | 19.22 | 19.48 | 1,092,685 | +0.17(+0.86%) |
Aug 13, 2014 | 19.41 | 19.41 | 19.18 | 19.32 | 1,866,119 | -0.02(-0.09%) |
Aug 12, 2014 | 19.30 | 19.43 | 19.27 | 19.33 | 1,317,662 | -0.07(-0.34%) |
Aug 11, 2014 | 19.48 | 19.60 | 19.37 | 19.40 | 1,801,445 | +0.03(+0.17%) |
Aug 08, 2014 | 18.84 | 19.37 | 18.84 | 19.37 | 2,956,641 | +0.52(+2.73%) |
Aug 07, 2014 | 18.88 | 18.90 | 18.65 | 18.85 | 2,865,526 | +0.02(+0.09%) |
Aug 06, 2014 | 18.62 | 19.05 | 18.62 | 18.83 | 1,134,223 | +0.04(+0.22%) |
Aug 05, 2014 | 18.81 | 19.12 | 18.66 | 18.79 | 1,856,288 | -0.02(-0.13%) |
Aug 04, 2014 | 18.63 | 18.93 | 18.59 | 18.82 | 2,867,286 | +0.40(+2.17%) |