Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.91 | 17.10 | 16.73 | 16.96 | 9,310,749 | +0.21(+1.24%) |
Oct 30, 2014 | 16.63 | 17.04 | 16.63 | 16.75 | 7,808,110 | -0.01(-0.05%) |
Oct 29, 2014 | 17.11 | 17.15 | 16.58 | 16.76 | 6,459,414 | -0.25(-1.49%) |
Oct 28, 2014 | 16.74 | 17.16 | 16.43 | 17.01 | 15,496,931 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.74 | 17.73 | 17.65 | 7,131,935 | -0.08(-0.48%) |
Oct 24, 2014 | 17.64 | 17.76 | 17.38 | 17.73 | 3,314,758 | +0.12(+0.65%) |
Oct 23, 2014 | 17.54 | 17.81 | 17.54 | 17.62 | 2,320,991 | +0.26(+1.50%) |
Oct 22, 2014 | 17.36 | 17.76 | 17.32 | 17.36 | 6,418,027 | +0.13(+0.76%) |
Oct 21, 2014 | 17.17 | 17.33 | 17.03 | 17.23 | 8,651,421 | +0.11(+0.63%) |
Oct 20, 2014 | 16.68 | 17.16 | 16.59 | 17.12 | 6,492,117 | +0.47(+2.82%) |
Oct 17, 2014 | 16.40 | 16.73 | 16.36 | 16.65 | 6,447,379 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.61 | 16.30 | 7,431,390 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.07 | 15.24 | 16.03 | 15,158,348 | -0.07(-0.43%) |
Oct 14, 2014 | 16.17 | 16.33 | 15.60 | 16.10 | 12,168,140 | -0.02(-0.09%) |
Oct 13, 2014 | 16.83 | 17.04 | 16.06 | 16.11 | 11,347,866 | -0.91(-5.37%) |
Oct 10, 2014 | 17.48 | 17.60 | 17.02 | 17.03 | 5,099,057 | -0.46(-2.64%) |
Oct 09, 2014 | 17.92 | 18.02 | 17.39 | 17.49 | 5,429,693 | -0.50(-2.78%) |
Oct 08, 2014 | 17.64 | 18.00 | 17.48 | 17.99 | 6,446,200 | +0.33(+1.87%) |
Oct 07, 2014 | 17.86 | 17.96 | 17.64 | 17.66 | 7,312,632 | -0.34(-1.91%) |
Oct 06, 2014 | 18.14 | 18.28 | 17.95 | 18.00 | 4,543,379 | -0.11(-0.59%) |
Oct 03, 2014 | 18.28 | 18.35 | 17.95 | 18.11 | 7,183,855 | -0.02(-0.13%) |
Oct 02, 2014 | 17.99 | 18.20 | 17.93 | 18.13 | 6,427,389 | +0.15(+0.81%) |
Oct 01, 2014 | 18.52 | 18.54 | 17.94 | 17.98 | 5,571,673 | -0.32(-1.76%) |
Sep 30, 2014 | 18.91 | 19.06 | 18.28 | 18.31 | 12,193,450 | +0.46(+2.57%) |
Sep 29, 2014 | 17.67 | 17.93 | 17.62 | 17.85 | 3,453,896 | -0.02(-0.09%) |
Sep 26, 2014 | 17.87 | 17.92 | 17.67 | 17.86 | 3,216,476 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.08 | 17.78 | 17.85 | 3,706,038 | -0.19(-1.06%) |
Sep 24, 2014 | 17.86 | 18.08 | 17.79 | 18.05 | 5,011,927 | +0.09(+0.51%) |
Sep 23, 2014 | 17.80 | 18.04 | 17.77 | 17.95 | 5,526,000 | +0.02(+0.13%) |
Sep 22, 2014 | 18.19 | 18.24 | 17.88 | 17.93 | 3,512,040 | -0.31(-1.68%) |
Sep 19, 2014 | 18.60 | 18.60 | 18.08 | 18.24 | 6,049,801 | -0.29(-1.57%) |
Sep 18, 2014 | 18.69 | 18.75 | 18.44 | 18.53 | 2,769,422 | -0.18(-0.94%) |
Sep 17, 2014 | 18.60 | 18.96 | 18.60 | 18.70 | 9,608,266 | +0.20(+1.07%) |
Sep 16, 2014 | 18.22 | 18.57 | 18.18 | 18.50 | 4,577,178 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.39 | 18.12 | 18.28 | 5,687,278 | +0.00(+0.00%) |
Sep 12, 2014 | 18.32 | 18.32 | 18.17 | 18.28 | 5,574,300 | -0.08(-0.46%) |
Sep 11, 2014 | 18.09 | 18.41 | 18.06 | 18.36 | 4,196,976 | +0.24(+1.31%) |
Sep 10, 2014 | 18.21 | 18.24 | 18.07 | 18.12 | 2,712,058 | -0.08(-0.42%) |
Sep 09, 2014 | 18.35 | 18.38 | 18.16 | 18.20 | 4,032,863 | -0.19(-1.04%) |
Sep 08, 2014 | 18.13 | 18.46 | 18.13 | 18.39 | 4,781,373 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.19 | 18.03 | 18.13 | 2,517,995 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.36 | 17.98 | 18.17 | 4,527,907 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.14 | 17.88 | 17.98 | 3,822,654 | -0.08(-0.42%) |
Sep 02, 2014 | 18.05 | 18.08 | 17.93 | 18.05 | 4,445,496 | +0.09(+0.51%) |
Aug 29, 2014 | 17.98 | 17.96 | 17.96 | 17.96 | 2,713,881 | -0.03(-0.17%) |
Aug 28, 2014 | 17.91 | 18.02 | 17.88 | 17.99 | 3,093,742 | +0.00(+0.00%) |
Aug 27, 2014 | 17.95 | 18.02 | 17.85 | 17.99 | 4,094,027 | +0.04(+0.21%) |
Aug 26, 2014 | 18.09 | 18.09 | 17.88 | 17.95 | 2,440,257 | -0.05(-0.30%) |
Aug 25, 2014 | 18.05 | 18.12 | 17.94 | 18.01 | 3,641,694 | +0.02(+0.13%) |
Aug 22, 2014 | 17.98 | 18.05 | 17.87 | 17.98 | 2,492,612 | -0.01(-0.04%) |
Aug 21, 2014 | 17.88 | 17.99 | 17.68 | 17.99 | 3,688,809 | +0.11(+0.60%) |
Aug 20, 2014 | 17.71 | 17.95 | 17.66 | 17.88 | 3,522,055 | +0.14(+0.78%) |
Aug 19, 2014 | 17.67 | 17.86 | 17.66 | 17.75 | 6,151,249 | +0.24(+1.35%) |
Aug 18, 2014 | 17.22 | 17.54 | 17.22 | 17.51 | 3,587,164 | +0.40(+2.33%) |
Aug 15, 2014 | 17.08 | 17.23 | 16.91 | 17.11 | 4,187,427 | +0.11(+0.68%) |
Aug 14, 2014 | 16.69 | 17.00 | 16.68 | 17.00 | 3,215,474 | +0.33(+1.97%) |
Aug 13, 2014 | 16.75 | 16.79 | 16.58 | 16.67 | 2,426,755 | +0.02(+0.14%) |
Aug 12, 2014 | 16.74 | 16.77 | 16.55 | 16.64 | 2,328,309 | -0.09(-0.55%) |
Aug 11, 2014 | 16.55 | 16.81 | 16.55 | 16.74 | 3,951,318 | +0.24(+1.44%) |
Aug 08, 2014 | 16.15 | 16.53 | 16.15 | 16.50 | 3,958,411 | +0.38(+2.37%) |
Aug 07, 2014 | 16.32 | 16.38 | 16.07 | 16.12 | 3,568,887 | -0.11(-0.66%) |
Aug 06, 2014 | 16.04 | 16.29 | 16.01 | 16.22 | 3,535,560 | +0.07(+0.43%) |
Aug 05, 2014 | 16.25 | 16.39 | 16.07 | 16.16 | 4,190,669 | -0.16(-0.98%) |
Aug 04, 2014 | 16.29 | 16.38 | 16.10 | 16.32 | 3,793,694 | +0.08(+0.52%) |