Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.11 | 25.15 | 24.00 | 24.07 | 1,751,712 | -0.74(-2.98%) |
Oct 30, 2014 | 24.39 | 25.00 | 24.34 | 24.81 | 1,079,501 | +0.15(+0.61%) |
Oct 29, 2014 | 25.01 | 25.10 | 24.65 | 24.66 | 1,562,950 | -0.34(-1.36%) |
Oct 28, 2014 | 23.40 | 25.24 | 23.14 | 25.00 | 2,474,556 | +1.39(+5.89%) |
Oct 27, 2014 | 23.00 | 23.81 | 23.56 | 23.61 | 2,413,428 | +0.05(+0.21%) |
Oct 24, 2014 | 23.93 | 24.20 | 23.31 | 23.56 | 1,817,869 | -0.44(-1.83%) |
Oct 23, 2014 | 23.64 | 24.00 | 22.93 | 24.00 | 1,818,403 | +0.57(+2.43%) |
Oct 22, 2014 | 24.27 | 24.28 | 23.36 | 23.43 | 1,961,777 | -0.79(-3.26%) |
Oct 21, 2014 | 24.10 | 24.32 | 23.53 | 24.22 | 2,144,771 | +0.36(+1.51%) |
Oct 20, 2014 | 23.77 | 24.15 | 23.76 | 23.86 | 2,121,209 | +0.09(+0.38%) |
Oct 17, 2014 | 24.00 | 24.20 | 23.38 | 23.77 | 5,155,337 | +0.25(+1.06%) |
Oct 16, 2014 | 23.02 | 23.93 | 22.60 | 23.52 | 2,333,516 | -0.11(-0.47%) |
Oct 15, 2014 | 23.00 | 24.00 | 22.47 | 23.63 | 2,778,512 | +0.09(+0.38%) |
Oct 14, 2014 | 23.58 | 24.14 | 22.44 | 23.54 | 3,127,498 | +0.06(+0.26%) |
Oct 13, 2014 | 24.96 | 25.48 | 23.43 | 23.48 | 3,839,772 | -1.12(-4.55%) |
Oct 10, 2014 | 24.45 | 26.79 | 23.55 | 24.60 | 17,263,688 | +6.48(+35.76%) |
Oct 09, 2014 | 18.80 | 18.89 | 17.97 | 18.12 | 982,442 | -0.68(-3.62%) |
Oct 08, 2014 | 17.53 | 18.87 | 17.46 | 18.80 | 1,699,870 | +1.30(+7.43%) |
Oct 07, 2014 | 18.35 | 18.39 | 17.34 | 17.50 | 2,000,886 | -0.99(-5.35%) |
Oct 06, 2014 | 19.47 | 19.58 | 18.43 | 18.49 | 1,358,766 | -0.86(-4.44%) |
Oct 03, 2014 | 19.40 | 20.09 | 19.23 | 19.35 | 1,600,199 | +0.20(+1.04%) |
Oct 02, 2014 | 18.76 | 19.23 | 18.37 | 19.15 | 1,131,445 | +0.39(+2.08%) |
Oct 01, 2014 | 19.46 | 19.53 | 18.50 | 18.76 | 1,299,603 | -0.62(-3.20%) |
Sep 30, 2014 | 19.31 | 20.21 | 19.19 | 19.38 | 1,704,093 | +0.01(+0.05%) |
Sep 29, 2014 | 18.80 | 19.62 | 18.76 | 19.37 | 945,073 | +0.24(+1.25%) |
Sep 26, 2014 | 19.04 | 19.50 | 18.66 | 19.13 | 1,226,022 | +0.32(+1.70%) |
Sep 25, 2014 | 19.74 | 20.04 | 18.80 | 18.81 | 1,439,396 | -1.13(-5.67%) |
Sep 24, 2014 | 19.20 | 19.95 | 19.20 | 19.94 | 1,570,872 | +0.94(+4.95%) |
Sep 23, 2014 | 18.69 | 19.29 | 18.50 | 19.00 | 1,804,660 | +0.15(+0.80%) |
Sep 22, 2014 | 19.07 | 19.08 | 18.45 | 18.85 | 1,657,412 | -0.31(-1.64%) |
Sep 19, 2014 | 19.28 | 19.70 | 18.90 | 19.16 | 1,921,074 | +0.00(+0.03%) |
Sep 18, 2014 | 19.10 | 19.54 | 19.00 | 19.16 | 1,326,102 | +0.11(+0.58%) |
Sep 17, 2014 | 19.80 | 19.98 | 18.96 | 19.05 | 2,188,209 | -0.72(-3.64%) |
Sep 16, 2014 | 19.52 | 19.91 | 19.17 | 19.77 | 1,587,082 | +0.16(+0.82%) |
Sep 15, 2014 | 21.03 | 21.05 | 19.38 | 19.61 | 2,850,175 | -1.44(-6.84%) |
Sep 12, 2014 | 21.45 | 21.65 | 20.68 | 21.05 | 1,863,305 | -0.38(-1.77%) |
Sep 11, 2014 | 21.68 | 21.94 | 21.26 | 21.43 | 1,884,929 | -0.43(-1.97%) |
Sep 10, 2014 | 21.50 | 22.18 | 21.39 | 21.86 | 1,309,846 | +0.32(+1.49%) |
Sep 09, 2014 | 22.34 | 22.50 | 21.30 | 21.54 | 2,150,290 | -0.60(-2.71%) |
Sep 08, 2014 | 21.76 | 22.18 | 21.73 | 22.14 | 1,102,355 | +0.38(+1.75%) |
Sep 05, 2014 | 21.73 | 21.94 | 21.26 | 21.76 | 1,238,399 | -0.06(-0.27%) |
Sep 04, 2014 | 22.57 | 22.79 | 21.63 | 21.82 | 2,347,916 | -0.75(-3.32%) |
Sep 03, 2014 | 21.60 | 23.20 | 21.59 | 22.57 | 4,162,901 | +1.34(+6.31%) |
Sep 02, 2014 | 21.02 | 21.34 | 20.79 | 21.23 | 1,798,058 | +0.38(+1.82%) |
Aug 29, 2014 | 21.49 | 20.85 | 20.85 | 20.85 | 1,929,300 | -0.58(-2.71%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.07 | 21.43 | 2,409,737 | -0.76(-3.42%) |
Aug 27, 2014 | 21.74 | 22.25 | 21.45 | 22.19 | 2,602,155 | +0.76(+3.55%) |
Aug 26, 2014 | 21.05 | 22.01 | 21.04 | 21.43 | 3,830,601 | +0.39(+1.85%) |
Aug 25, 2014 | 20.87 | 21.45 | 20.60 | 21.04 | 3,566,109 | +0.82(+4.06%) |
Aug 22, 2014 | 19.61 | 20.49 | 19.52 | 20.22 | 3,580,409 | +0.57(+2.90%) |
Aug 21, 2014 | 19.59 | 19.93 | 18.91 | 19.65 | 2,359,360 | +0.13(+0.67%) |
Aug 20, 2014 | 18.57 | 19.85 | 18.21 | 19.52 | 5,208,075 | +1.18(+6.43%) |
Aug 19, 2014 | 17.75 | 18.42 | 17.49 | 18.34 | 2,304,526 | +0.67(+3.79%) |
Aug 18, 2014 | 17.39 | 18.00 | 17.35 | 17.67 | 2,153,928 | +0.18(+1.03%) |
Aug 15, 2014 | 17.53 | 17.68 | 17.16 | 17.49 | 1,424,426 | +0.20(+1.16%) |
Aug 14, 2014 | 17.44 | 17.50 | 16.95 | 17.29 | 1,688,397 | -0.26(-1.48%) |
Aug 13, 2014 | 17.65 | 17.79 | 16.59 | 17.55 | 4,236,829 | +0.09(+0.52%) |
Aug 12, 2014 | 18.43 | 19.15 | 17.20 | 17.46 | 14,598,932 | +0.37(+2.17%) |
Aug 11, 2014 | 16.78 | 17.57 | 16.63 | 17.09 | 1,081,749 | +0.42(+2.52%) |
Aug 08, 2014 | 16.12 | 16.73 | 16.00 | 16.67 | 651,091 | +0.63(+3.93%) |
Aug 07, 2014 | 15.99 | 16.25 | 15.85 | 16.04 | 394,644 | +0.09(+0.56%) |
Aug 06, 2014 | 15.76 | 16.12 | 15.68 | 15.95 | 487,421 | +0.09(+0.57%) |
Aug 05, 2014 | 15.69 | 16.12 | 15.62 | 15.86 | 517,749 | +0.15(+0.95%) |
Aug 04, 2014 | 15.67 | 15.93 | 15.45 | 15.71 | 566,769 | +0.20(+1.29%) |