Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 538,579 | +0.12(+0.73%) |
Oct 30, 2014 | 16.77 | 16.99 | 16.73 | 16.95 | 393,312 | +0.14(+0.81%) |
Oct 29, 2014 | 16.81 | 16.82 | 16.73 | 16.82 | 345,089 | +0.04(+0.24%) |
Oct 28, 2014 | 16.64 | 16.79 | 16.64 | 16.78 | 276,671 | +0.19(+1.13%) |
Oct 27, 2014 | 16.59 | 16.58 | 16.58 | 16.59 | 392,727 | +0.01(+0.05%) |
Oct 24, 2014 | 16.44 | 16.58 | 16.44 | 16.58 | 113,849 | +0.22(+1.37%) |
Oct 23, 2014 | 16.25 | 16.44 | 16.25 | 16.36 | 154,717 | +0.24(+1.49%) |
Oct 22, 2014 | 16.31 | 16.31 | 16.11 | 16.12 | 205,411 | -0.16(-0.99%) |
Oct 21, 2014 | 16.00 | 16.30 | 16.00 | 16.28 | 469,099 | +0.37(+2.34%) |
Oct 20, 2014 | 15.62 | 15.91 | 15.62 | 15.91 | 967,949 | +0.27(+1.71%) |
Oct 17, 2014 | 15.70 | 15.73 | 15.59 | 15.64 | 153,264 | +0.11(+0.69%) |
Oct 16, 2014 | 15.41 | 15.70 | 15.41 | 15.53 | 1,300,741 | -0.11(-0.71%) |
Oct 15, 2014 | 15.70 | 15.71 | 15.29 | 15.64 | 892,238 | -0.27(-1.71%) |
Oct 14, 2014 | 16.00 | 16.12 | 15.87 | 15.91 | 999,939 | -0.02(-0.11%) |
Oct 13, 2014 | 16.13 | 16.18 | 15.93 | 15.93 | 191,252 | -0.22(-1.38%) |
Oct 10, 2014 | 16.21 | 16.37 | 16.15 | 16.15 | 366,616 | -0.08(-0.47%) |
Oct 09, 2014 | 16.50 | 16.51 | 16.21 | 16.23 | 205,631 | -0.31(-1.88%) |
Oct 08, 2014 | 16.22 | 16.54 | 16.19 | 16.54 | 646,236 | +0.34(+2.09%) |
Oct 07, 2014 | 16.34 | 16.37 | 16.20 | 16.20 | 620,358 | -0.21(-1.31%) |
Oct 06, 2014 | 16.36 | 16.50 | 16.36 | 16.42 | 1,109,929 | +0.20(+1.26%) |
Oct 03, 2014 | 16.10 | 16.22 | 16.10 | 16.21 | 771,636 | +0.32(+2.01%) |
Oct 02, 2014 | 15.82 | 15.95 | 15.70 | 15.90 | 2,758,199 | +0.06(+0.40%) |
Oct 01, 2014 | 15.78 | 15.87 | 15.72 | 15.83 | 678,364 | +0.02(+0.14%) |
Sep 30, 2014 | 15.98 | 15.98 | 15.81 | 15.81 | 132,435 | -0.15(-0.95%) |
Sep 29, 2014 | 15.85 | 15.98 | 15.85 | 15.96 | 84,764 | -0.04(-0.27%) |
Sep 26, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 282,373 | +0.09(+0.54%) |
Sep 25, 2014 | 16.11 | 16.11 | 15.92 | 15.92 | 127,851 | -0.22(-1.39%) |
Sep 24, 2014 | 16.02 | 16.16 | 15.97 | 16.14 | 466,024 | +0.14(+0.86%) |
Sep 23, 2014 | 16.04 | 16.10 | 15.95 | 16.00 | 1,204,617 | -0.21(-1.28%) |
Sep 22, 2014 | 16.28 | 16.28 | 16.16 | 16.21 | 73,005 | -0.11(-0.68%) |
Sep 19, 2014 | 16.51 | 16.51 | 16.32 | 16.32 | 108,535 | -0.12(-0.73%) |
Sep 18, 2014 | 16.41 | 16.46 | 16.39 | 16.44 | 65,644 | +0.09(+0.57%) |
Sep 17, 2014 | 16.35 | 16.41 | 16.27 | 16.35 | 105,701 | -0.02(-0.15%) |
Sep 16, 2014 | 16.24 | 16.38 | 16.19 | 16.38 | 151,616 | +0.09(+0.56%) |
Sep 15, 2014 | 16.39 | 16.39 | 16.24 | 16.28 | 106,180 | -0.09(-0.56%) |
Sep 12, 2014 | 16.47 | 16.49 | 16.34 | 16.38 | 1,378,193 | -0.11(-0.66%) |
Sep 11, 2014 | 16.41 | 16.49 | 16.37 | 16.49 | 213,015 | +0.01(+0.08%) |
Sep 10, 2014 | 16.41 | 16.50 | 16.38 | 16.47 | 338,246 | +0.09(+0.57%) |
Sep 09, 2014 | 16.38 | 16.45 | 16.34 | 16.38 | 57,835 | -0.01(-0.08%) |
Sep 08, 2014 | 16.33 | 16.39 | 16.33 | 16.39 | 65,398 | +0.07(+0.41%) |
Sep 05, 2014 | 16.22 | 16.33 | 16.18 | 16.33 | 54,264 | +0.04(+0.27%) |
Sep 04, 2014 | 16.36 | 16.44 | 16.26 | 16.28 | 646,522 | -0.05(-0.33%) |
Sep 03, 2014 | 16.35 | 16.39 | 16.32 | 16.34 | 179,853 | +0.04(+0.25%) |
Sep 02, 2014 | 16.27 | 16.30 | 16.22 | 16.29 | 147,510 | +0.04(+0.24%) |
Aug 29, 2014 | 16.21 | 16.25 | 16.25 | 16.25 | 83,755 | +0.09(+0.56%) |
Aug 28, 2014 | 16.17 | 16.20 | 16.14 | 16.16 | 84,599 | -0.06(-0.38%) |
Aug 27, 2014 | 16.31 | 16.31 | 16.21 | 16.23 | 169,060 | -0.07(-0.44%) |
Aug 26, 2014 | 16.27 | 16.31 | 16.26 | 16.30 | 151,269 | +0.05(+0.30%) |
Aug 25, 2014 | 16.25 | 16.31 | 16.23 | 16.25 | 402,051 | +0.05(+0.30%) |
Aug 22, 2014 | 16.25 | 16.26 | 16.20 | 16.20 | 209,010 | -0.08(-0.47%) |
Aug 21, 2014 | 16.28 | 16.30 | 16.26 | 16.27 | 100,953 | +0.03(+0.19%) |
Aug 20, 2014 | 16.27 | 16.27 | 16.18 | 16.24 | 94,870 | -0.05(-0.32%) |
Aug 19, 2014 | 16.24 | 16.31 | 16.21 | 16.30 | 423,015 | +0.08(+0.50%) |
Aug 18, 2014 | 16.17 | 16.24 | 16.17 | 16.22 | 694,616 | +0.12(+0.77%) |
Aug 15, 2014 | 16.18 | 16.18 | 15.96 | 16.09 | 1,091,925 | -0.07(-0.46%) |
Aug 14, 2014 | 16.17 | 16.17 | 16.13 | 16.17 | 90,443 | +0.04(+0.24%) |
Aug 13, 2014 | 15.97 | 16.12 | 15.97 | 16.13 | 239,666 | +0.21(+1.30%) |
Aug 12, 2014 | 15.93 | 15.98 | 15.89 | 15.92 | 200,723 | -0.03(-0.17%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.94 | 15.95 | 840,615 | +0.01(+0.09%) |
Aug 08, 2014 | 15.82 | 15.92 | 15.71 | 15.94 | 1,540,433 | +0.14(+0.90%) |
Aug 07, 2014 | 16.01 | 16.01 | 15.76 | 15.79 | 1,240,733 | -0.20(-1.23%) |
Aug 06, 2014 | 15.94 | 16.07 | 15.89 | 15.99 | 441,668 | -0.08(-0.51%) |
Aug 05, 2014 | 16.12 | 16.21 | 16.03 | 16.07 | 117,881 | -0.12(-0.72%) |
Aug 04, 2014 | 16.08 | 16.20 | 15.96 | 16.19 | 128,492 | +0.13(+0.83%) |