Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.79 | 16.98 | 16.60 | 16.83 | 9,379,480 | +0.21(+1.24%) |
Oct 30, 2014 | 16.51 | 16.92 | 16.51 | 16.63 | 7,865,749 | -0.01(-0.05%) |
Oct 29, 2014 | 16.98 | 17.02 | 16.46 | 16.63 | 6,507,097 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,611,329 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.61 | 17.60 | 17.52 | 7,184,583 | -0.08(-0.48%) |
Oct 24, 2014 | 17.51 | 17.62 | 17.25 | 17.60 | 3,339,228 | +0.11(+0.65%) |
Oct 23, 2014 | 17.41 | 17.68 | 17.41 | 17.49 | 2,338,124 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.63 | 17.20 | 17.23 | 6,465,405 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.10 | 8,715,285 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.03 | 16.47 | 16.99 | 6,540,041 | +0.47(+2.82%) |
Oct 17, 2014 | 16.28 | 16.61 | 16.24 | 16.53 | 6,494,974 | +0.34(+2.12%) |
Oct 16, 2014 | 15.58 | 16.29 | 15.50 | 16.18 | 7,486,249 | +0.27(+1.73%) |
Oct 15, 2014 | 15.57 | 15.95 | 15.13 | 15.91 | 15,270,247 | -0.07(-0.43%) |
Oct 14, 2014 | 16.05 | 16.21 | 15.48 | 15.98 | 12,257,964 | -0.02(-0.10%) |
Oct 13, 2014 | 16.70 | 16.92 | 15.95 | 15.99 | 11,431,636 | -0.91(-5.37%) |
Oct 10, 2014 | 17.35 | 17.47 | 16.89 | 16.90 | 5,136,698 | -0.46(-2.64%) |
Oct 09, 2014 | 17.79 | 17.89 | 17.26 | 17.36 | 5,469,775 | -0.50(-2.78%) |
Oct 08, 2014 | 17.51 | 17.87 | 17.35 | 17.85 | 6,493,786 | +0.32(+1.82%) |
Oct 07, 2014 | 17.74 | 17.84 | 17.52 | 17.53 | 7,363,117 | -0.34(-1.91%) |
Oct 06, 2014 | 18.02 | 18.15 | 17.83 | 17.88 | 4,574,746 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.83 | 17.98 | 7,233,452 | -0.02(-0.13%) |
Oct 02, 2014 | 17.87 | 18.07 | 17.81 | 18.01 | 6,471,763 | +0.14(+0.81%) |
Oct 01, 2014 | 18.39 | 18.41 | 17.82 | 17.86 | 5,610,140 | -0.32(-1.76%) |
Sep 30, 2014 | 18.78 | 18.93 | 18.15 | 18.18 | 12,277,633 | +0.46(+2.57%) |
Sep 29, 2014 | 17.55 | 17.81 | 17.50 | 17.72 | 3,477,742 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.80 | 17.55 | 17.74 | 3,238,682 | +0.01(+0.04%) |
Sep 25, 2014 | 17.88 | 17.96 | 17.66 | 17.73 | 3,731,624 | -0.19(-1.06%) |
Sep 24, 2014 | 17.74 | 17.95 | 17.66 | 17.92 | 5,046,529 | +0.09(+0.51%) |
Sep 23, 2014 | 17.68 | 17.91 | 17.65 | 17.83 | 5,564,151 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.11 | 17.76 | 17.81 | 3,536,287 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.95 | 18.11 | 6,091,568 | -0.29(-1.57%) |
Sep 18, 2014 | 18.56 | 18.62 | 18.31 | 18.40 | 2,788,542 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.83 | 18.48 | 18.58 | 9,674,601 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.05 | 18.38 | 4,608,779 | +0.23(+1.26%) |
Sep 15, 2014 | 18.11 | 18.27 | 18.00 | 18.15 | 5,726,543 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.04 | 18.15 | 5,612,784 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.28 | 17.93 | 18.23 | 4,225,952 | +0.24(+1.31%) |
Sep 10, 2014 | 18.09 | 18.12 | 17.94 | 18.00 | 2,730,781 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.07 | 4,060,705 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.33 | 18.01 | 18.26 | 4,814,383 | +0.26(+1.44%) |
Sep 05, 2014 | 18.01 | 18.07 | 17.90 | 18.01 | 2,535,379 | -0.04(-0.21%) |
Sep 04, 2014 | 17.85 | 18.23 | 17.85 | 18.04 | 4,559,167 | +0.19(+1.06%) |
Sep 03, 2014 | 18.01 | 18.02 | 17.76 | 17.85 | 3,849,045 | -0.08(-0.42%) |
Sep 02, 2014 | 17.92 | 17.95 | 17.81 | 17.93 | 4,476,187 | +0.09(+0.51%) |
Aug 29, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 2,732,617 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.90 | 17.76 | 17.87 | 3,115,100 | +0.00(+0.00%) |
Aug 27, 2014 | 17.83 | 17.90 | 17.73 | 17.87 | 4,122,291 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.76 | 17.83 | 2,457,104 | -0.05(-0.30%) |
Aug 25, 2014 | 17.93 | 18.00 | 17.82 | 17.88 | 3,666,835 | +0.02(+0.13%) |
Aug 22, 2014 | 17.86 | 17.93 | 17.75 | 17.86 | 2,509,821 | -0.01(-0.04%) |
Aug 21, 2014 | 17.76 | 17.87 | 17.56 | 17.87 | 3,714,276 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.82 | 17.54 | 17.76 | 3,546,371 | +0.14(+0.78%) |
Aug 19, 2014 | 17.55 | 17.74 | 17.54 | 17.63 | 6,193,716 | +0.24(+1.35%) |
Aug 18, 2014 | 17.10 | 17.42 | 17.10 | 17.39 | 3,611,929 | +0.40(+2.33%) |
Aug 15, 2014 | 16.96 | 17.11 | 16.79 | 16.99 | 4,216,336 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.56 | 16.88 | 3,237,673 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.68 | 16.47 | 16.55 | 2,443,509 | +0.02(+0.14%) |
Aug 12, 2014 | 16.62 | 16.65 | 16.43 | 16.53 | 2,344,384 | -0.09(-0.55%) |
Aug 11, 2014 | 16.44 | 16.70 | 16.44 | 16.62 | 3,978,598 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,985,739 | +0.38(+2.37%) |
Aug 07, 2014 | 16.20 | 16.27 | 15.96 | 16.01 | 3,593,526 | -0.11(-0.66%) |
Aug 06, 2014 | 15.93 | 16.17 | 15.90 | 16.11 | 3,559,969 | +0.07(+0.43%) |
Aug 05, 2014 | 16.14 | 16.28 | 15.96 | 16.04 | 4,219,601 | -0.16(-0.98%) |
Aug 04, 2014 | 16.18 | 16.26 | 15.99 | 16.20 | 3,819,885 | +0.08(+0.52%) |