Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.49 | 17.60 | 17.37 | 17.58 | 21,244,936 | +0.40(+2.32%) |
Oct 30, 2014 | 17.19 | 17.25 | 16.95 | 17.18 | 16,177,602 | +0.23(+1.34%) |
Oct 29, 2014 | 16.93 | 16.94 | 16.79 | 16.95 | 19,629,346 | +0.06(+0.33%) |
Oct 28, 2014 | 16.83 | 16.93 | 16.71 | 16.90 | 17,852,466 | +0.21(+1.28%) |
Oct 27, 2014 | 16.39 | 16.73 | 16.46 | 16.69 | 22,404,524 | +0.22(+1.36%) |
Oct 24, 2014 | 16.34 | 16.49 | 16.27 | 16.46 | 19,571,362 | +0.12(+0.75%) |
Oct 23, 2014 | 16.42 | 16.55 | 16.30 | 16.34 | 17,364,162 | +0.15(+0.92%) |
Oct 22, 2014 | 16.34 | 16.43 | 16.18 | 16.19 | 16,972,186 | -0.17(-1.01%) |
Oct 21, 2014 | 16.10 | 16.38 | 16.09 | 16.35 | 22,410,700 | +0.42(+2.66%) |
Oct 20, 2014 | 15.78 | 15.95 | 15.68 | 15.93 | 15,283,641 | +0.09(+0.59%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.65 | 15.84 | 24,821,378 | +0.32(+2.09%) |
Oct 16, 2014 | 15.42 | 15.71 | 15.21 | 15.51 | 48,645,576 | +0.05(+0.31%) |
Oct 15, 2014 | 15.56 | 15.56 | 14.96 | 15.46 | 59,448,760 | -0.38(-2.41%) |
Oct 14, 2014 | 15.95 | 16.07 | 15.80 | 15.85 | 31,192,288 | -0.03(-0.16%) |
Oct 13, 2014 | 16.12 | 16.26 | 15.85 | 15.87 | 27,708,738 | -0.25(-1.53%) |
Oct 10, 2014 | 16.30 | 16.36 | 16.12 | 16.12 | 28,356,630 | -0.20(-1.23%) |
Oct 09, 2014 | 16.80 | 16.84 | 16.26 | 16.32 | 31,289,716 | -0.53(-3.12%) |
Oct 08, 2014 | 16.58 | 16.85 | 16.47 | 16.84 | 26,626,958 | +0.16(+0.97%) |
Oct 07, 2014 | 17.02 | 17.11 | 16.67 | 16.68 | 17,255,858 | -0.49(-2.87%) |
Oct 06, 2014 | 17.33 | 17.40 | 17.10 | 17.18 | 13,584,708 | -0.11(-0.66%) |
Oct 03, 2014 | 17.19 | 17.38 | 17.16 | 17.29 | 14,176,331 | +0.26(+1.50%) |
Oct 02, 2014 | 16.95 | 17.12 | 16.82 | 17.03 | 16,185,948 | +0.11(+0.63%) |
Oct 01, 2014 | 17.34 | 17.35 | 16.88 | 16.93 | 21,544,886 | -0.49(-2.79%) |
Sep 30, 2014 | 17.53 | 17.66 | 17.40 | 17.41 | 16,550,400 | -0.06(-0.35%) |
Sep 29, 2014 | 17.36 | 17.58 | 17.20 | 17.47 | 16,067,127 | -0.09(-0.54%) |
Sep 26, 2014 | 17.60 | 17.66 | 17.46 | 17.57 | 14,960,042 | +0.03(+0.18%) |
Sep 25, 2014 | 17.92 | 17.92 | 17.53 | 17.53 | 16,331,161 | -0.44(-2.43%) |
Sep 24, 2014 | 17.76 | 18.00 | 17.71 | 17.97 | 10,918,051 | +0.23(+1.28%) |
Sep 23, 2014 | 17.85 | 17.99 | 17.70 | 17.75 | 14,565,826 | -0.15(-0.85%) |
Sep 22, 2014 | 18.09 | 18.12 | 17.89 | 17.90 | 13,186,269 | -0.24(-1.34%) |
Sep 19, 2014 | 18.22 | 18.34 | 18.06 | 18.14 | 20,371,874 | +0.03(+0.14%) |
Sep 18, 2014 | 18.05 | 18.26 | 18.00 | 18.11 | 22,195,944 | +0.20(+1.10%) |
Sep 17, 2014 | 17.96 | 18.05 | 17.77 | 17.92 | 17,281,254 | +0.01(+0.05%) |
Sep 16, 2014 | 17.74 | 18.00 | 17.74 | 17.91 | 10,131,921 | +0.06(+0.35%) |
Sep 15, 2014 | 17.97 | 17.97 | 17.76 | 17.85 | 12,249,453 | -0.13(-0.74%) |
Sep 12, 2014 | 17.79 | 18.01 | 17.76 | 17.98 | 19,526,066 | +0.25(+1.39%) |
Sep 11, 2014 | 17.58 | 17.80 | 17.58 | 17.73 | 11,063,616 | +0.00(+0.02%) |
Sep 10, 2014 | 17.67 | 17.84 | 17.65 | 17.73 | 9,894,424 | +0.13(+0.76%) |
Sep 09, 2014 | 17.76 | 17.77 | 17.56 | 17.60 | 14,706,581 | -0.18(-1.00%) |
Sep 08, 2014 | 17.89 | 18.00 | 17.70 | 17.77 | 12,032,766 | -0.14(-0.76%) |
Sep 05, 2014 | 17.88 | 17.95 | 17.75 | 17.91 | 16,085,040 | -0.05(-0.29%) |
Sep 04, 2014 | 17.92 | 18.07 | 17.92 | 17.96 | 19,686,116 | +0.08(+0.44%) |
Sep 03, 2014 | 18.03 | 18.08 | 17.86 | 17.88 | 13,079,854 | -0.05(-0.29%) |
Sep 02, 2014 | 17.79 | 18.02 | 17.78 | 17.94 | 19,599,586 | +0.19(+1.10%) |
Aug 29, 2014 | 17.66 | 17.74 | 17.74 | 17.74 | 12,552,566 | +0.11(+0.64%) |
Aug 28, 2014 | 17.60 | 17.68 | 17.42 | 17.63 | 13,145,034 | -0.11(-0.62%) |
Aug 27, 2014 | 17.70 | 17.82 | 17.66 | 17.74 | 16,523,305 | +0.06(+0.35%) |
Aug 26, 2014 | 17.59 | 17.69 | 17.56 | 17.68 | 10,248,746 | +0.10(+0.55%) |
Aug 25, 2014 | 17.47 | 17.63 | 17.42 | 17.58 | 11,309,626 | +0.21(+1.21%) |
Aug 22, 2014 | 17.42 | 17.55 | 17.34 | 17.37 | 12,516,529 | -0.11(-0.65%) |
Aug 21, 2014 | 17.40 | 17.56 | 17.25 | 17.48 | 18,190,894 | +0.08(+0.45%) |
Aug 20, 2014 | 17.34 | 17.46 | 17.29 | 17.41 | 10,085,592 | +0.02(+0.13%) |
Aug 19, 2014 | 17.38 | 17.48 | 17.27 | 17.38 | 16,779,672 | +0.05(+0.26%) |
Aug 18, 2014 | 17.15 | 17.36 | 17.11 | 17.34 | 15,341,475 | +0.33(+1.92%) |
Aug 15, 2014 | 17.19 | 17.25 | 16.84 | 17.01 | 12,031,026 | -0.15(-0.85%) |
Aug 14, 2014 | 17.01 | 17.17 | 17.01 | 17.16 | 11,833,233 | +0.16(+0.93%) |
Aug 13, 2014 | 17.03 | 17.07 | 16.91 | 17.00 | 14,857,665 | +0.09(+0.54%) |
Aug 12, 2014 | 16.65 | 16.94 | 16.65 | 16.91 | 13,943,958 | +0.13(+0.79%) |
Aug 11, 2014 | 16.83 | 16.85 | 16.69 | 16.77 | 23,966,264 | +0.02(+0.10%) |
Aug 08, 2014 | 16.57 | 16.71 | 16.47 | 16.76 | 15,921,658 | +0.20(+1.21%) |
Aug 07, 2014 | 16.76 | 16.87 | 16.50 | 16.56 | 19,392,938 | -0.08(-0.49%) |
Aug 06, 2014 | 16.55 | 16.71 | 16.51 | 16.64 | 19,568,970 | +0.00(+0.02%) |
Aug 05, 2014 | 16.75 | 16.80 | 16.57 | 16.63 | 25,485,854 | -0.23(-1.36%) |
Aug 04, 2014 | 16.84 | 16.91 | 16.67 | 16.86 | 18,987,496 | +0.08(+0.48%) |