Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.79 | 16.98 | 16.61 | 16.84 | 9,375,891 | +0.21(+1.24%) |
Oct 30, 2014 | 16.52 | 16.92 | 16.52 | 16.63 | 7,862,739 | -0.01(-0.05%) |
Oct 29, 2014 | 16.99 | 17.03 | 16.46 | 16.64 | 6,504,607 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,605,354 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.62 | 17.61 | 17.52 | 7,181,833 | -0.08(-0.48%) |
Oct 24, 2014 | 17.52 | 17.63 | 17.26 | 17.61 | 3,337,950 | +0.11(+0.65%) |
Oct 23, 2014 | 17.42 | 17.69 | 17.42 | 17.49 | 2,337,229 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.64 | 17.20 | 17.23 | 6,462,930 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.11 | 8,711,949 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.04 | 16.47 | 17.00 | 6,537,538 | +0.47(+2.81%) |
Oct 17, 2014 | 16.28 | 16.62 | 16.25 | 16.53 | 6,492,488 | +0.34(+2.12%) |
Oct 16, 2014 | 15.59 | 16.29 | 15.50 | 16.19 | 7,483,383 | +0.27(+1.73%) |
Oct 15, 2014 | 15.58 | 15.96 | 15.14 | 15.92 | 15,264,402 | -0.07(-0.43%) |
Oct 14, 2014 | 16.06 | 16.21 | 15.49 | 15.98 | 12,253,273 | -0.02(-0.10%) |
Oct 13, 2014 | 16.71 | 16.92 | 15.95 | 16.00 | 11,427,260 | -0.91(-5.37%) |
Oct 10, 2014 | 17.36 | 17.48 | 16.90 | 16.91 | 5,134,732 | -0.46(-2.64%) |
Oct 09, 2014 | 17.80 | 17.90 | 17.27 | 17.36 | 5,467,682 | -0.50(-2.78%) |
Oct 08, 2014 | 17.52 | 17.88 | 17.36 | 17.86 | 6,491,300 | +0.32(+1.82%) |
Oct 07, 2014 | 17.75 | 17.84 | 17.53 | 17.54 | 7,360,299 | -0.34(-1.91%) |
Oct 06, 2014 | 18.03 | 18.16 | 17.84 | 17.88 | 4,572,995 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.84 | 17.99 | 7,230,683 | -0.02(-0.13%) |
Oct 02, 2014 | 17.88 | 18.08 | 17.81 | 18.01 | 6,469,287 | +0.14(+0.81%) |
Oct 01, 2014 | 18.40 | 18.42 | 17.82 | 17.87 | 5,607,993 | -0.32(-1.76%) |
Sep 30, 2014 | 18.79 | 18.94 | 18.16 | 18.19 | 12,272,934 | +0.46(+2.57%) |
Sep 29, 2014 | 17.56 | 17.81 | 17.51 | 17.73 | 3,476,411 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.81 | 17.56 | 17.75 | 3,237,442 | +0.01(+0.04%) |
Sep 25, 2014 | 17.89 | 17.97 | 17.66 | 17.74 | 3,730,196 | -0.19(-1.06%) |
Sep 24, 2014 | 17.75 | 17.96 | 17.67 | 17.93 | 5,044,598 | +0.09(+0.51%) |
Sep 23, 2014 | 17.69 | 17.92 | 17.65 | 17.84 | 5,562,022 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.12 | 17.77 | 17.81 | 3,534,934 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.96 | 18.12 | 6,089,237 | -0.29(-1.57%) |
Sep 18, 2014 | 18.57 | 18.63 | 18.32 | 18.41 | 2,787,474 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.84 | 18.48 | 18.58 | 9,670,898 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.06 | 18.38 | 4,607,015 | +0.23(+1.26%) |
Sep 15, 2014 | 18.12 | 18.27 | 18.00 | 18.16 | 5,724,351 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.05 | 18.16 | 5,610,636 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.29 | 17.94 | 18.24 | 4,224,334 | +0.24(+1.31%) |
Sep 10, 2014 | 18.10 | 18.13 | 17.95 | 18.00 | 2,729,736 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.08 | 4,059,151 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.34 | 18.01 | 18.27 | 4,812,541 | +0.26(+1.44%) |
Sep 05, 2014 | 18.02 | 18.07 | 17.91 | 18.01 | 2,534,408 | -0.04(-0.21%) |
Sep 04, 2014 | 17.86 | 18.24 | 17.86 | 18.05 | 4,557,422 | +0.19(+1.06%) |
Sep 03, 2014 | 18.02 | 18.03 | 17.77 | 17.86 | 3,847,572 | -0.08(-0.42%) |
Sep 02, 2014 | 17.93 | 17.96 | 17.81 | 17.94 | 4,474,474 | +0.09(+0.51%) |
Aug 29, 2014 | 17.87 | 17.84 | 17.84 | 17.84 | 2,731,571 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.91 | 17.77 | 17.88 | 3,113,908 | +0.00(+0.00%) |
Aug 27, 2014 | 17.84 | 17.91 | 17.74 | 17.88 | 4,120,714 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.77 | 17.84 | 2,456,164 | -0.05(-0.30%) |
Aug 25, 2014 | 17.94 | 18.00 | 17.82 | 17.89 | 3,665,432 | +0.02(+0.13%) |
Aug 22, 2014 | 17.87 | 17.94 | 17.75 | 17.87 | 2,508,860 | -0.01(-0.04%) |
Aug 21, 2014 | 17.77 | 17.88 | 17.57 | 17.88 | 3,712,855 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.83 | 17.55 | 17.77 | 3,545,014 | +0.14(+0.78%) |
Aug 19, 2014 | 17.56 | 17.74 | 17.55 | 17.63 | 6,191,346 | +0.24(+1.35%) |
Aug 18, 2014 | 17.11 | 17.43 | 17.11 | 17.40 | 3,610,547 | +0.40(+2.33%) |
Aug 15, 2014 | 16.97 | 17.12 | 16.80 | 17.00 | 4,214,723 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.57 | 16.89 | 3,236,434 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.69 | 16.47 | 16.56 | 2,442,573 | +0.02(+0.14%) |
Aug 12, 2014 | 16.63 | 16.66 | 16.44 | 16.54 | 2,343,486 | -0.09(-0.55%) |
Aug 11, 2014 | 16.45 | 16.70 | 16.45 | 16.63 | 3,977,075 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,984,214 | +0.38(+2.37%) |
Aug 07, 2014 | 16.21 | 16.28 | 15.97 | 16.01 | 3,592,151 | -0.11(-0.66%) |
Aug 06, 2014 | 15.94 | 16.18 | 15.90 | 16.12 | 3,558,606 | +0.07(+0.43%) |
Aug 05, 2014 | 16.15 | 16.29 | 15.97 | 16.05 | 4,217,986 | -0.16(-0.99%) |
Aug 04, 2014 | 16.19 | 16.27 | 16.00 | 16.21 | 3,818,423 | +0.08(+0.52%) |