Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.99 | 17.09 | 16.63 | 16.89 | 6,954,788 | +0.08(+0.47%) |
Oct 30, 2014 | 16.86 | 16.96 | 16.65 | 16.81 | 4,567,397 | -0.09(-0.52%) |
Oct 29, 2014 | 16.98 | 17.16 | 16.60 | 16.90 | 9,689,959 | -0.13(-0.78%) |
Oct 28, 2014 | 17.08 | 17.20 | 16.90 | 17.03 | 8,990,370 | -0.02(-0.10%) |
Oct 27, 2014 | 17.09 | 17.20 | 17.20 | 17.05 | 6,587,665 | -0.15(-0.87%) |
Oct 24, 2014 | 17.18 | 17.26 | 16.85 | 17.20 | 6,561,426 | +0.03(+0.15%) |
Oct 23, 2014 | 17.03 | 17.44 | 16.49 | 17.17 | 15,843,709 | +0.29(+1.72%) |
Oct 22, 2014 | 16.84 | 17.07 | 16.74 | 16.88 | 8,796,195 | +0.04(+0.21%) |
Oct 21, 2014 | 16.59 | 17.00 | 16.44 | 16.85 | 9,804,669 | +0.29(+1.75%) |
Oct 20, 2014 | 16.06 | 16.60 | 16.06 | 16.56 | 8,584,839 | +0.51(+3.18%) |
Oct 17, 2014 | 15.48 | 16.23 | 15.41 | 16.05 | 10,132,108 | +0.74(+4.83%) |
Oct 16, 2014 | 15.12 | 15.71 | 15.12 | 15.31 | 9,507,841 | -0.18(-1.14%) |
Oct 15, 2014 | 14.78 | 15.58 | 14.72 | 15.48 | 10,758,619 | +0.53(+3.53%) |
Oct 14, 2014 | 14.78 | 15.25 | 14.78 | 14.95 | 6,264,457 | +0.29(+1.98%) |
Oct 13, 2014 | 14.97 | 15.23 | 14.58 | 14.66 | 13,915,788 | -0.33(-2.23%) |
Oct 10, 2014 | 15.72 | 15.79 | 14.97 | 15.00 | 17,788,836 | -0.76(-4.80%) |
Oct 09, 2014 | 16.11 | 16.26 | 15.73 | 15.75 | 6,682,647 | -0.36(-2.24%) |
Oct 08, 2014 | 15.94 | 16.19 | 15.79 | 16.12 | 5,798,050 | +0.17(+1.05%) |
Oct 07, 2014 | 15.91 | 16.22 | 15.88 | 15.95 | 5,880,831 | -0.06(-0.38%) |
Oct 06, 2014 | 15.92 | 16.13 | 15.90 | 16.01 | 6,212,769 | +0.20(+1.28%) |
Oct 03, 2014 | 15.73 | 15.93 | 15.61 | 15.81 | 5,613,128 | +0.16(+1.01%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.38 | 15.65 | 5,834,222 | +0.17(+1.08%) |
Oct 01, 2014 | 15.54 | 15.62 | 15.40 | 15.48 | 5,164,092 | -0.06(-0.40%) |
Sep 30, 2014 | 15.61 | 15.64 | 15.42 | 15.54 | 7,318,479 | -0.07(-0.45%) |
Sep 29, 2014 | 15.63 | 15.74 | 15.56 | 15.61 | 5,807,587 | -0.13(-0.84%) |
Sep 26, 2014 | 15.96 | 15.98 | 15.71 | 15.75 | 5,796,251 | -0.12(-0.78%) |
Sep 25, 2014 | 16.04 | 16.12 | 15.80 | 15.87 | 7,074,720 | -0.26(-1.64%) |
Sep 24, 2014 | 15.90 | 16.25 | 15.80 | 16.13 | 7,997,118 | -0.07(-0.43%) |
Sep 23, 2014 | 16.03 | 16.34 | 15.96 | 16.20 | 5,656,860 | +0.07(+0.44%) |
Sep 22, 2014 | 16.50 | 16.54 | 16.04 | 16.13 | 7,342,081 | -0.43(-2.60%) |
Sep 19, 2014 | 16.86 | 16.92 | 16.43 | 16.56 | 7,986,228 | -0.23(-1.36%) |
Sep 18, 2014 | 17.04 | 17.11 | 16.78 | 16.79 | 4,002,482 | -0.24(-1.40%) |
Sep 17, 2014 | 16.84 | 17.29 | 16.79 | 17.03 | 8,300,901 | +0.41(+2.48%) |
Sep 16, 2014 | 16.55 | 16.77 | 16.53 | 16.62 | 3,689,933 | -0.01(-0.05%) |
Sep 15, 2014 | 16.46 | 16.75 | 16.43 | 16.63 | 6,231,861 | +0.14(+0.85%) |
Sep 12, 2014 | 16.71 | 16.75 | 16.28 | 16.49 | 5,805,763 | -0.25(-1.52%) |
Sep 11, 2014 | 16.62 | 16.84 | 16.62 | 16.74 | 4,898,786 | +0.01(+0.05%) |
Sep 10, 2014 | 16.46 | 16.76 | 16.41 | 16.73 | 6,444,616 | +0.32(+1.92%) |
Sep 09, 2014 | 16.38 | 16.52 | 16.28 | 16.42 | 5,117,152 | +0.09(+0.54%) |
Sep 08, 2014 | 16.23 | 16.46 | 16.21 | 16.33 | 3,293,941 | +0.06(+0.38%) |
Sep 05, 2014 | 16.27 | 16.38 | 16.21 | 16.27 | 3,108,237 | -0.01(-0.05%) |
Sep 04, 2014 | 16.06 | 16.33 | 16.05 | 16.28 | 5,609,393 | +0.32(+1.98%) |
Sep 03, 2014 | 16.57 | 16.68 | 15.95 | 15.96 | 9,253,404 | -0.63(-3.81%) |
Sep 02, 2014 | 16.86 | 16.86 | 16.58 | 16.59 | 5,907,110 | -0.28(-1.66%) |
Aug 29, 2014 | 16.73 | 16.87 | 16.87 | 16.87 | 3,166,246 | +0.11(+0.68%) |
Aug 28, 2014 | 16.71 | 16.86 | 16.61 | 16.76 | 2,762,319 | -0.06(-0.37%) |
Aug 27, 2014 | 16.79 | 16.85 | 16.75 | 16.82 | 2,537,749 | +0.06(+0.37%) |
Aug 26, 2014 | 16.79 | 16.86 | 16.63 | 16.76 | 3,278,087 | +0.02(+0.10%) |
Aug 25, 2014 | 16.89 | 16.98 | 16.68 | 16.74 | 5,418,321 | -0.02(-0.10%) |
Aug 22, 2014 | 16.75 | 16.84 | 16.65 | 16.76 | 3,636,362 | -0.03(-0.16%) |
Aug 21, 2014 | 16.84 | 16.90 | 16.70 | 16.79 | 3,378,899 | +0.00(+0.00%) |
Aug 20, 2014 | 16.66 | 16.82 | 16.63 | 16.79 | 3,678,861 | +0.05(+0.31%) |
Aug 19, 2014 | 16.75 | 16.96 | 16.58 | 16.73 | 8,827,222 | +0.25(+1.49%) |
Aug 18, 2014 | 16.14 | 16.50 | 16.12 | 16.49 | 7,595,429 | +0.45(+2.79%) |
Aug 15, 2014 | 16.21 | 16.22 | 15.89 | 16.04 | 3,449,179 | -0.07(-0.44%) |
Aug 14, 2014 | 15.84 | 16.12 | 15.78 | 16.11 | 4,119,506 | +0.32(+2.00%) |
Aug 13, 2014 | 15.77 | 15.86 | 15.65 | 15.79 | 2,716,198 | +0.11(+0.73%) |
Aug 12, 2014 | 15.78 | 15.81 | 15.64 | 15.68 | 4,192,629 | -0.14(-0.89%) |
Aug 11, 2014 | 15.89 | 16.02 | 15.80 | 15.82 | 3,556,919 | -0.04(-0.28%) |
Aug 08, 2014 | 15.41 | 15.85 | 15.41 | 15.86 | 6,068,920 | +0.47(+3.02%) |
Aug 07, 2014 | 15.49 | 15.61 | 15.34 | 15.40 | 3,693,769 | -0.05(-0.34%) |
Aug 06, 2014 | 15.39 | 15.61 | 15.36 | 15.45 | 3,789,345 | -0.01(-0.06%) |
Aug 05, 2014 | 15.49 | 15.71 | 15.36 | 15.46 | 5,276,011 | -0.14(-0.90%) |
Aug 04, 2014 | 15.57 | 15.75 | 15.42 | 15.60 | 8,291,225 | +0.11(+0.74%) |