Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.12 | 19.68 | 19.12 | 19.45 | 20,513,578 | +0.66(+3.51%) |
Oct 30, 2014 | 18.81 | 18.90 | 18.45 | 18.79 | 15,124,772 | -0.12(-0.63%) |
Oct 29, 2014 | 18.54 | 18.94 | 18.54 | 18.91 | 12,521,130 | +0.20(+1.08%) |
Oct 28, 2014 | 18.61 | 18.71 | 18.48 | 18.71 | 12,429,086 | +0.18(+0.97%) |
Oct 27, 2014 | 18.39 | 18.69 | 18.48 | 18.53 | 11,880,128 | +0.04(+0.24%) |
Oct 24, 2014 | 18.48 | 18.96 | 18.40 | 18.48 | 22,491,106 | +0.08(+0.45%) |
Oct 23, 2014 | 18.14 | 18.66 | 18.14 | 18.40 | 21,754,432 | +0.36(+1.98%) |
Oct 22, 2014 | 18.38 | 18.46 | 17.97 | 18.04 | 16,932,120 | -0.26(-1.40%) |
Oct 21, 2014 | 17.74 | 18.30 | 17.69 | 18.30 | 20,601,210 | +0.63(+3.54%) |
Oct 20, 2014 | 17.37 | 17.73 | 17.30 | 17.67 | 11,619,233 | +0.17(+0.96%) |
Oct 17, 2014 | 17.61 | 17.91 | 17.43 | 17.50 | 19,823,500 | +0.01(+0.05%) |
Oct 16, 2014 | 16.81 | 17.57 | 16.77 | 17.50 | 19,901,244 | +0.39(+2.26%) |
Oct 15, 2014 | 16.81 | 17.16 | 16.40 | 17.11 | 34,379,492 | +0.08(+0.49%) |
Oct 14, 2014 | 17.00 | 17.26 | 16.77 | 17.03 | 22,782,756 | +0.37(+2.22%) |
Oct 13, 2014 | 17.42 | 17.48 | 16.58 | 16.66 | 40,967,492 | -0.81(-4.61%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.17 | 17.46 | 37,630,952 | -0.92(-4.98%) |
Oct 09, 2014 | 18.48 | 18.71 | 18.23 | 18.38 | 19,927,070 | -0.25(-1.32%) |
Oct 08, 2014 | 18.17 | 18.65 | 17.95 | 18.62 | 19,240,434 | +0.69(+3.83%) |
Oct 07, 2014 | 18.00 | 18.40 | 17.90 | 17.94 | 17,750,788 | -0.20(-1.12%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.02 | 18.14 | 11,282,928 | -0.12(-0.68%) |
Oct 03, 2014 | 18.13 | 18.32 | 18.01 | 18.26 | 12,668,508 | +0.18(+1.02%) |
Oct 02, 2014 | 18.46 | 18.53 | 17.95 | 18.08 | 28,304,076 | -0.38(-2.05%) |
Oct 01, 2014 | 19.07 | 19.10 | 18.40 | 18.46 | 18,512,198 | -0.57(-3.01%) |
Sep 30, 2014 | 19.13 | 19.19 | 18.94 | 19.03 | 10,783,660 | -0.12(-0.64%) |
Sep 29, 2014 | 18.93 | 19.22 | 18.83 | 19.15 | 8,074,909 | +0.01(+0.05%) |
Sep 26, 2014 | 19.00 | 19.24 | 18.97 | 19.14 | 8,487,928 | +0.20(+1.07%) |
Sep 25, 2014 | 19.33 | 19.34 | 18.91 | 18.94 | 10,357,613 | -0.40(-2.05%) |
Sep 24, 2014 | 19.09 | 19.36 | 19.05 | 19.34 | 8,717,199 | +0.29(+1.53%) |
Sep 23, 2014 | 19.01 | 19.43 | 18.91 | 19.05 | 15,539,616 | -0.27(-1.41%) |
Sep 22, 2014 | 19.71 | 19.72 | 19.27 | 19.32 | 10,517,201 | -0.54(-2.71%) |
Sep 19, 2014 | 20.01 | 20.01 | 19.81 | 19.86 | 11,872,035 | -0.04(-0.22%) |
Sep 18, 2014 | 19.78 | 19.92 | 19.69 | 19.90 | 10,329,050 | +0.14(+0.69%) |
Sep 17, 2014 | 19.71 | 19.92 | 19.61 | 19.76 | 12,047,371 | +0.07(+0.34%) |
Sep 16, 2014 | 19.44 | 19.73 | 19.24 | 19.70 | 9,573,897 | +0.28(+1.45%) |
Sep 15, 2014 | 19.67 | 19.75 | 19.35 | 19.42 | 13,419,191 | -0.22(-1.12%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.59 | 19.64 | 13,664,399 | -0.55(-2.75%) |
Sep 11, 2014 | 19.69 | 20.19 | 19.62 | 20.19 | 14,340,564 | +0.49(+2.50%) |
Sep 10, 2014 | 19.87 | 19.87 | 19.65 | 19.70 | 8,352,867 | -0.08(-0.40%) |
Sep 09, 2014 | 19.90 | 20.02 | 19.73 | 19.78 | 14,272,831 | -0.18(-0.90%) |
Sep 08, 2014 | 20.04 | 20.09 | 19.86 | 19.96 | 11,437,120 | -0.08(-0.42%) |
Sep 05, 2014 | 19.90 | 20.06 | 19.74 | 20.04 | 11,865,542 | +0.19(+0.98%) |
Sep 04, 2014 | 20.21 | 20.21 | 19.85 | 19.85 | 13,959,671 | -0.32(-1.57%) |
Sep 03, 2014 | 20.25 | 20.31 | 20.11 | 20.16 | 14,696,478 | -0.03(-0.13%) |
Sep 02, 2014 | 20.16 | 20.25 | 19.98 | 20.19 | 13,579,124 | -0.15(-0.76%) |
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,757,154 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.08 | 10,260,882 | +0.15(+0.75%) |
Aug 27, 2014 | 19.64 | 19.99 | 19.55 | 19.93 | 11,843,038 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,848,192 | +0.10(+0.52%) |
Aug 25, 2014 | 19.56 | 19.58 | 19.36 | 19.47 | 11,088,133 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.64 | 19.42 | 19.52 | 8,601,279 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.55 | 19.27 | 19.55 | 12,889,888 | +0.26(+1.37%) |
Aug 20, 2014 | 19.34 | 19.50 | 19.25 | 19.28 | 11,152,903 | -0.13(-0.68%) |
Aug 19, 2014 | 19.50 | 19.50 | 19.29 | 19.42 | 10,356,596 | +0.04(+0.23%) |
Aug 18, 2014 | 19.79 | 19.79 | 19.27 | 19.37 | 19,379,950 | -0.33(-1.69%) |
Aug 15, 2014 | 19.77 | 19.80 | 19.30 | 19.70 | 29,481,454 | +1.17(+6.29%) |
Aug 14, 2014 | 18.41 | 18.62 | 18.41 | 18.54 | 12,820,712 | +0.16(+0.86%) |
Aug 13, 2014 | 18.34 | 18.50 | 18.34 | 18.38 | 10,626,845 | +0.05(+0.29%) |
Aug 12, 2014 | 18.35 | 18.54 | 18.14 | 18.33 | 9,764,053 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.49 | 10,511,175 | +0.23(+1.25%) |
Aug 08, 2014 | 18.12 | 18.27 | 17.95 | 18.26 | 10,327,339 | +0.12(+0.68%) |
Aug 07, 2014 | 18.63 | 18.79 | 18.06 | 18.14 | 17,819,996 | -0.40(-2.18%) |
Aug 06, 2014 | 18.36 | 18.64 | 18.20 | 18.54 | 12,533,258 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.27 | 11,361,373 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,404,366 | +0.04(+0.19%) |