Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.85 | 17.04 | 16.66 | 16.89 | 9,346,324 | +0.21(+1.24%) |
Oct 30, 2014 | 16.57 | 16.98 | 16.57 | 16.68 | 7,837,944 | -0.01(-0.05%) |
Oct 29, 2014 | 17.04 | 17.08 | 16.52 | 16.69 | 6,484,095 | -0.25(-1.49%) |
Oct 28, 2014 | 16.68 | 17.10 | 16.36 | 16.95 | 15,556,143 | -0.64(-3.61%) |
Oct 27, 2014 | 17.42 | 17.67 | 17.66 | 17.58 | 7,159,186 | -0.08(-0.48%) |
Oct 24, 2014 | 17.57 | 17.69 | 17.31 | 17.66 | 3,327,424 | +0.11(+0.65%) |
Oct 23, 2014 | 17.47 | 17.74 | 17.47 | 17.55 | 2,329,859 | +0.26(+1.50%) |
Oct 22, 2014 | 17.30 | 17.70 | 17.26 | 17.29 | 6,442,550 | +0.13(+0.76%) |
Oct 21, 2014 | 17.11 | 17.27 | 16.97 | 17.16 | 8,684,477 | +0.11(+0.63%) |
Oct 20, 2014 | 16.62 | 17.09 | 16.52 | 17.05 | 6,516,922 | +0.47(+2.81%) |
Oct 17, 2014 | 16.33 | 16.67 | 16.30 | 16.59 | 6,472,014 | +0.34(+2.12%) |
Oct 16, 2014 | 15.64 | 16.34 | 15.55 | 16.24 | 7,459,785 | +0.28(+1.73%) |
Oct 15, 2014 | 15.63 | 16.01 | 15.18 | 15.97 | 15,216,267 | -0.07(-0.43%) |
Oct 14, 2014 | 16.11 | 16.26 | 15.54 | 16.03 | 12,214,633 | -0.02(-0.10%) |
Oct 13, 2014 | 16.76 | 16.98 | 16.00 | 16.05 | 11,391,225 | -0.91(-5.37%) |
Oct 10, 2014 | 17.41 | 17.53 | 16.95 | 16.96 | 5,118,540 | -0.46(-2.64%) |
Oct 09, 2014 | 17.86 | 17.96 | 17.32 | 17.42 | 5,450,440 | -0.50(-2.78%) |
Oct 08, 2014 | 17.57 | 17.93 | 17.42 | 17.92 | 6,470,830 | +0.33(+1.87%) |
Oct 07, 2014 | 17.79 | 17.89 | 17.57 | 17.59 | 7,340,573 | -0.34(-1.91%) |
Oct 06, 2014 | 18.08 | 18.21 | 17.89 | 17.93 | 4,560,740 | -0.11(-0.59%) |
Oct 03, 2014 | 18.21 | 18.28 | 17.89 | 18.04 | 7,211,305 | -0.02(-0.13%) |
Oct 02, 2014 | 17.92 | 18.13 | 17.86 | 18.06 | 6,451,949 | +0.14(+0.81%) |
Oct 01, 2014 | 18.45 | 18.46 | 17.87 | 17.92 | 5,592,963 | -0.32(-1.76%) |
Sep 30, 2014 | 18.84 | 18.99 | 18.21 | 18.24 | 12,240,042 | +0.46(+2.57%) |
Sep 29, 2014 | 17.60 | 17.86 | 17.56 | 17.78 | 3,467,094 | -0.02(-0.09%) |
Sep 26, 2014 | 17.80 | 17.85 | 17.60 | 17.79 | 3,228,766 | +0.01(+0.04%) |
Sep 25, 2014 | 17.94 | 18.01 | 17.71 | 17.79 | 3,720,199 | -0.19(-1.06%) |
Sep 24, 2014 | 17.79 | 18.01 | 17.72 | 17.98 | 5,031,078 | +0.09(+0.51%) |
Sep 23, 2014 | 17.73 | 17.97 | 17.70 | 17.89 | 5,547,115 | +0.02(+0.13%) |
Sep 22, 2014 | 18.12 | 18.17 | 17.82 | 17.86 | 3,525,460 | -0.30(-1.68%) |
Sep 19, 2014 | 18.53 | 18.53 | 18.01 | 18.17 | 6,072,917 | -0.29(-1.57%) |
Sep 18, 2014 | 18.62 | 18.68 | 18.37 | 18.46 | 2,780,004 | -0.18(-0.94%) |
Sep 17, 2014 | 18.53 | 18.89 | 18.53 | 18.63 | 9,644,980 | +0.20(+1.08%) |
Sep 16, 2014 | 18.15 | 18.50 | 18.11 | 18.43 | 4,594,668 | +0.23(+1.26%) |
Sep 15, 2014 | 18.17 | 18.32 | 18.05 | 18.21 | 5,709,010 | +0.00(+0.00%) |
Sep 12, 2014 | 18.25 | 18.25 | 18.10 | 18.21 | 5,595,599 | -0.08(-0.46%) |
Sep 11, 2014 | 18.02 | 18.34 | 17.99 | 18.29 | 4,213,013 | +0.24(+1.31%) |
Sep 10, 2014 | 18.14 | 18.18 | 18.00 | 18.05 | 2,722,421 | -0.08(-0.42%) |
Sep 09, 2014 | 18.28 | 18.31 | 18.09 | 18.13 | 4,048,272 | -0.19(-1.04%) |
Sep 08, 2014 | 18.06 | 18.39 | 18.06 | 18.32 | 4,799,643 | +0.26(+1.44%) |
Sep 05, 2014 | 18.07 | 18.12 | 17.96 | 18.06 | 2,527,616 | -0.04(-0.21%) |
Sep 04, 2014 | 17.91 | 18.29 | 17.91 | 18.10 | 4,545,208 | +0.19(+1.06%) |
Sep 03, 2014 | 18.07 | 18.08 | 17.82 | 17.91 | 3,837,261 | -0.08(-0.42%) |
Sep 02, 2014 | 17.98 | 18.01 | 17.86 | 17.98 | 4,462,482 | +0.09(+0.51%) |
Aug 29, 2014 | 17.92 | 17.89 | 17.89 | 17.89 | 2,724,250 | -0.03(-0.17%) |
Aug 28, 2014 | 17.84 | 17.95 | 17.82 | 17.92 | 3,105,563 | +0.00(+0.00%) |
Aug 27, 2014 | 17.89 | 17.95 | 17.79 | 17.92 | 4,109,670 | +0.04(+0.21%) |
Aug 26, 2014 | 18.02 | 18.02 | 17.82 | 17.89 | 2,449,581 | -0.05(-0.30%) |
Aug 25, 2014 | 17.98 | 18.05 | 17.87 | 17.94 | 3,655,609 | +0.02(+0.13%) |
Aug 22, 2014 | 17.92 | 17.98 | 17.80 | 17.92 | 2,502,137 | -0.01(-0.04%) |
Aug 21, 2014 | 17.82 | 17.92 | 17.61 | 17.92 | 3,702,904 | +0.11(+0.60%) |
Aug 20, 2014 | 17.64 | 17.88 | 17.60 | 17.82 | 3,535,513 | +0.14(+0.78%) |
Aug 19, 2014 | 17.60 | 17.79 | 17.60 | 17.68 | 6,174,753 | +0.24(+1.36%) |
Aug 18, 2014 | 17.15 | 17.47 | 17.15 | 17.44 | 3,600,870 | +0.40(+2.33%) |
Aug 15, 2014 | 17.02 | 17.16 | 16.84 | 17.05 | 4,203,427 | +0.11(+0.68%) |
Aug 14, 2014 | 16.63 | 16.94 | 16.61 | 16.93 | 3,227,760 | +0.33(+1.97%) |
Aug 13, 2014 | 16.69 | 16.73 | 16.52 | 16.60 | 2,436,027 | +0.02(+0.14%) |
Aug 12, 2014 | 16.67 | 16.70 | 16.48 | 16.58 | 2,337,206 | -0.09(-0.55%) |
Aug 11, 2014 | 16.49 | 16.75 | 16.49 | 16.67 | 3,966,416 | +0.24(+1.44%) |
Aug 08, 2014 | 16.09 | 16.47 | 16.09 | 16.44 | 3,973,536 | +0.38(+2.37%) |
Aug 07, 2014 | 16.25 | 16.32 | 16.01 | 16.06 | 3,582,524 | -0.11(-0.66%) |
Aug 06, 2014 | 15.98 | 16.22 | 15.95 | 16.16 | 3,549,069 | +0.07(+0.43%) |
Aug 05, 2014 | 16.19 | 16.33 | 16.01 | 16.09 | 4,206,682 | -0.16(-0.99%) |
Aug 04, 2014 | 16.23 | 16.31 | 16.04 | 16.25 | 3,808,190 | +0.08(+0.52%) |