Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.23 | 17.28 | 17.04 | 17.26 | 7,224,487 | +0.10(+0.57%) |
Oct 30, 2014 | 17.03 | 17.27 | 17.00 | 17.16 | 6,286,759 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.19 | 16.79 | 17.02 | 3,371,975 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.90 | 17.08 | 4,541,015 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.88 | 5,472,078 | +0.01(+0.04%) |
Oct 24, 2014 | 16.79 | 16.97 | 16.73 | 16.88 | 2,868,082 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,477,252 | +0.21(+1.28%) |
Oct 22, 2014 | 16.78 | 16.99 | 16.53 | 16.54 | 7,331,380 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.78 | 5,608,235 | +0.23(+1.40%) |
Oct 20, 2014 | 16.28 | 16.63 | 16.21 | 16.55 | 5,334,455 | +0.26(+1.60%) |
Oct 17, 2014 | 15.98 | 16.40 | 15.84 | 16.29 | 10,606,059 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,111,877 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.88 | 14.82 | 15.57 | 13,921,632 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.91 | 16.04 | 13,002,544 | -0.25(-1.51%) |
Oct 13, 2014 | 16.90 | 16.98 | 16.26 | 16.28 | 14,436,745 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.83 | 16.93 | 7,453,578 | -0.08(-0.46%) |
Oct 09, 2014 | 17.40 | 17.47 | 16.95 | 17.01 | 5,828,006 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.43 | 17.16 | 17.40 | 7,028,081 | +0.19(+1.10%) |
Oct 07, 2014 | 17.28 | 17.38 | 17.21 | 17.21 | 4,572,477 | -0.10(-0.57%) |
Oct 06, 2014 | 17.40 | 17.47 | 17.23 | 17.31 | 2,843,360 | -0.08(-0.45%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,980 | +0.14(+0.82%) |
Oct 02, 2014 | 17.26 | 17.35 | 17.18 | 17.25 | 4,358,071 | -0.01(-0.04%) |
Oct 01, 2014 | 17.24 | 17.40 | 17.22 | 17.26 | 4,248,007 | +0.05(+0.29%) |
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,632,337 | +0.01(+0.04%) |
Sep 29, 2014 | 17.12 | 17.23 | 17.08 | 17.20 | 4,371,854 | +0.05(+0.29%) |
Sep 26, 2014 | 16.83 | 17.23 | 16.74 | 17.15 | 9,014,525 | +0.32(+1.88%) |
Sep 25, 2014 | 16.76 | 17.02 | 16.73 | 16.83 | 5,886,266 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.88 | 16.73 | 16.78 | 5,476,773 | +0.01(+0.04%) |
Sep 23, 2014 | 16.73 | 16.79 | 16.69 | 16.78 | 7,260,019 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.75 | 16.77 | 6,856,390 | -0.15(-0.87%) |
Sep 19, 2014 | 17.03 | 17.07 | 16.90 | 16.92 | 11,312,185 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.97 | 17.03 | 3,520,934 | -0.10(-0.58%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,634,793 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.03 | 17.18 | 3,954,859 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.18 | 17.04 | 17.07 | 4,102,363 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.05 | 3,154,120 | -0.35(-2.02%) |
Sep 11, 2014 | 17.31 | 17.42 | 17.28 | 17.40 | 2,525,394 | +0.10(+0.57%) |
Sep 10, 2014 | 17.36 | 17.40 | 17.23 | 17.30 | 4,589,014 | -0.06(-0.32%) |
Sep 09, 2014 | 17.43 | 17.54 | 17.35 | 17.36 | 4,174,873 | -0.11(-0.64%) |
Sep 08, 2014 | 17.59 | 17.64 | 17.41 | 17.47 | 3,666,741 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.62 | 17.42 | 17.59 | 2,948,957 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.31 | 17.40 | 3,359,346 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.49 | 2,243,274 | +0.10(+0.57%) |
Sep 02, 2014 | 17.47 | 17.51 | 17.30 | 17.40 | 3,232,791 | -0.07(-0.40%) |
Aug 29, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 3,966,612 | +0.00(+0.00%) |
Aug 28, 2014 | 17.26 | 17.47 | 17.26 | 17.47 | 1,412,521 | +0.15(+0.85%) |
Aug 27, 2014 | 17.30 | 17.38 | 17.26 | 17.32 | 2,502,372 | +0.05(+0.28%) |
Aug 26, 2014 | 17.48 | 17.48 | 17.24 | 17.27 | 2,444,340 | -0.16(-0.93%) |
Aug 25, 2014 | 17.26 | 17.47 | 17.25 | 17.43 | 4,046,521 | +0.19(+1.10%) |
Aug 22, 2014 | 17.33 | 17.40 | 17.20 | 17.24 | 2,990,279 | -0.12(-0.69%) |
Aug 21, 2014 | 17.40 | 17.49 | 17.35 | 17.36 | 2,463,631 | -0.03(-0.16%) |
Aug 20, 2014 | 17.46 | 17.52 | 17.25 | 17.39 | 3,681,391 | +0.06(+0.32%) |
Aug 19, 2014 | 17.16 | 17.34 | 17.14 | 17.33 | 3,625,027 | +0.18(+1.07%) |
Aug 18, 2014 | 17.28 | 17.36 | 17.11 | 17.15 | 3,461,901 | -0.08(-0.49%) |
Aug 15, 2014 | 17.23 | 17.37 | 17.09 | 17.23 | 6,578,679 | +0.01(+0.04%) |
Aug 14, 2014 | 17.07 | 17.26 | 17.02 | 17.23 | 3,468,369 | +0.19(+1.11%) |
Aug 13, 2014 | 17.00 | 17.12 | 16.92 | 17.04 | 4,238,810 | +0.05(+0.32%) |
Aug 12, 2014 | 16.96 | 17.08 | 16.91 | 16.98 | 5,129,897 | +0.02(+0.12%) |
Aug 11, 2014 | 16.96 | 17.09 | 16.89 | 16.96 | 5,956,858 | +0.02(+0.12%) |
Aug 08, 2014 | 16.70 | 16.92 | 16.69 | 16.94 | 4,099,621 | +0.31(+1.88%) |
Aug 07, 2014 | 16.43 | 16.72 | 16.43 | 16.63 | 5,566,597 | +0.22(+1.36%) |
Aug 06, 2014 | 16.70 | 16.72 | 16.34 | 16.40 | 14,133,383 | -0.26(-1.59%) |
Aug 05, 2014 | 16.92 | 16.96 | 16.62 | 16.67 | 6,652,734 | -0.36(-2.09%) |
Aug 04, 2014 | 17.05 | 17.05 | 16.70 | 17.02 | 7,697,413 | -0.03(-0.16%) |