Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.89 | 16.93 | 16.61 | 16.76 | 2,278,330 | +0.19(+1.15%) |
Oct 30, 2014 | 16.40 | 16.72 | 16.21 | 16.57 | 2,122,915 | +0.20(+1.22%) |
Oct 29, 2014 | 16.61 | 16.61 | 16.15 | 16.37 | 2,396,281 | -0.21(-1.27%) |
Oct 28, 2014 | 16.11 | 16.60 | 16.03 | 16.58 | 2,271,733 | +0.50(+3.11%) |
Oct 27, 2014 | 16.11 | 16.24 | 16.24 | 16.08 | 1,712,334 | -0.16(-0.99%) |
Oct 24, 2014 | 16.50 | 16.52 | 16.07 | 16.24 | 3,150,602 | -0.35(-2.11%) |
Oct 23, 2014 | 15.93 | 16.75 | 15.86 | 16.59 | 4,876,801 | +1.06(+6.83%) |
Oct 22, 2014 | 16.15 | 16.18 | 15.52 | 15.53 | 2,598,837 | -0.63(-3.90%) |
Oct 21, 2014 | 15.64 | 16.32 | 15.63 | 16.16 | 4,184,314 | +0.61(+3.92%) |
Oct 20, 2014 | 15.10 | 15.55 | 15.04 | 15.55 | 3,576,719 | +0.42(+2.78%) |
Oct 17, 2014 | 15.31 | 15.58 | 15.08 | 15.13 | 4,752,367 | +0.03(+0.20%) |
Oct 16, 2014 | 14.52 | 15.29 | 14.37 | 15.10 | 5,684,225 | +0.56(+3.85%) |
Oct 15, 2014 | 13.96 | 14.65 | 13.77 | 14.54 | 6,881,301 | +0.38(+2.68%) |
Oct 14, 2014 | 14.35 | 14.53 | 13.99 | 14.16 | 4,870,764 | -0.09(-0.63%) |
Oct 13, 2014 | 14.47 | 14.75 | 14.06 | 14.25 | 3,692,098 | -0.26(-1.79%) |
Oct 10, 2014 | 15.29 | 15.35 | 14.47 | 14.51 | 5,565,282 | -1.03(-6.63%) |
Oct 09, 2014 | 16.17 | 16.23 | 15.62 | 15.54 | 4,778,545 | -0.73(-4.49%) |
Oct 08, 2014 | 15.91 | 16.29 | 15.38 | 16.27 | 4,432,086 | +0.43(+2.71%) |
Oct 07, 2014 | 16.18 | 16.26 | 15.81 | 15.84 | 4,607,528 | -0.41(-2.52%) |
Oct 06, 2014 | 16.65 | 16.65 | 15.86 | 16.25 | 4,678,984 | -0.28(-1.69%) |
Oct 03, 2014 | 16.97 | 16.97 | 16.52 | 16.53 | 3,448,749 | -0.24(-1.43%) |
Oct 02, 2014 | 16.72 | 16.90 | 16.23 | 16.77 | 3,456,387 | +0.05(+0.30%) |
Oct 01, 2014 | 16.74 | 16.94 | 16.57 | 16.72 | 4,466,841 | +0.00(+0.00%) |
Sep 30, 2014 | 17.00 | 17.09 | 16.66 | 16.72 | 4,050,208 | -0.31(-1.82%) |
Sep 29, 2014 | 17.00 | 17.18 | 16.83 | 17.03 | 4,324,321 | -0.18(-1.05%) |
Sep 26, 2014 | 17.40 | 17.50 | 17.13 | 17.21 | 3,134,127 | -0.14(-0.81%) |
Sep 25, 2014 | 17.81 | 17.88 | 17.35 | 17.35 | 3,363,378 | -0.56(-3.13%) |
Sep 24, 2014 | 17.78 | 17.99 | 17.73 | 17.91 | 1,937,931 | +0.13(+0.73%) |
Sep 23, 2014 | 17.76 | 18.03 | 17.68 | 17.78 | 3,877,496 | -0.01(-0.06%) |
Sep 22, 2014 | 18.49 | 18.59 | 17.77 | 17.79 | 6,030,685 | -1.07(-5.67%) |
Sep 19, 2014 | 19.24 | 19.31 | 18.78 | 18.86 | 2,315,384 | -0.38(-1.98%) |
Sep 18, 2014 | 19.17 | 19.25 | 19.07 | 19.24 | 1,912,231 | +0.11(+0.58%) |
Sep 17, 2014 | 19.07 | 19.41 | 19.02 | 19.13 | 3,340,846 | +0.02(+0.10%) |
Sep 16, 2014 | 19.11 | 19.25 | 19.04 | 19.11 | 3,544,243 | -0.10(-0.52%) |
Sep 15, 2014 | 19.41 | 19.46 | 19.08 | 19.21 | 2,814,588 | -0.20(-1.03%) |
Sep 12, 2014 | 19.66 | 19.81 | 19.34 | 19.41 | 3,060,501 | -0.24(-1.22%) |
Sep 11, 2014 | 19.58 | 19.95 | 19.47 | 19.65 | 3,991,222 | +0.25(+1.29%) |
Sep 10, 2014 | 19.48 | 19.66 | 19.21 | 19.40 | 2,478,641 | -0.02(-0.10%) |
Sep 09, 2014 | 19.24 | 19.62 | 19.10 | 19.42 | 3,313,408 | +0.13(+0.67%) |
Sep 08, 2014 | 19.42 | 19.60 | 19.21 | 19.29 | 2,131,590 | -0.09(-0.46%) |
Sep 05, 2014 | 18.98 | 19.52 | 18.94 | 19.38 | 6,912,289 | +0.87(+4.70%) |
Sep 04, 2014 | 19.25 | 19.35 | 18.36 | 18.51 | 15,661,199 | -1.95(-9.53%) |
Sep 03, 2014 | 20.33 | 20.49 | 20.06 | 20.46 | 5,558,024 | +0.30(+1.49%) |
Sep 02, 2014 | 20.82 | 20.82 | 20.13 | 20.16 | 4,088,929 | -0.53(-2.56%) |
Aug 29, 2014 | 20.52 | 20.69 | 20.69 | 20.69 | 2,038,500 | +0.22(+1.07%) |
Aug 28, 2014 | 20.45 | 20.64 | 20.36 | 20.47 | 1,526,036 | -0.13(-0.63%) |
Aug 27, 2014 | 20.88 | 20.98 | 20.48 | 20.60 | 2,586,144 | -0.14(-0.68%) |
Aug 26, 2014 | 20.02 | 20.91 | 19.99 | 20.74 | 4,644,618 | +0.81(+4.06%) |
Aug 25, 2014 | 20.00 | 20.16 | 19.98 | 19.93 | 1,974,312 | +0.09(+0.45%) |
Aug 22, 2014 | 19.99 | 20.21 | 19.82 | 19.84 | 1,808,483 | -0.24(-1.20%) |
Aug 21, 2014 | 19.56 | 20.10 | 19.51 | 20.08 | 3,061,000 | +0.55(+2.82%) |
Aug 20, 2014 | 19.18 | 19.57 | 19.16 | 19.53 | 1,884,409 | +0.26(+1.35%) |
Aug 19, 2014 | 19.23 | 19.32 | 19.16 | 19.27 | 3,016,060 | -0.07(-0.36%) |
Aug 18, 2014 | 19.12 | 19.39 | 18.96 | 19.34 | 2,894,861 | +0.52(+2.76%) |
Aug 15, 2014 | 19.18 | 19.18 | 18.67 | 18.82 | 2,037,913 | -0.22(-1.16%) |
Aug 14, 2014 | 18.79 | 19.34 | 18.64 | 19.04 | 4,389,242 | +0.27(+1.44%) |
Aug 13, 2014 | 19.11 | 19.23 | 18.68 | 18.77 | 4,812,183 | -0.45(-2.34%) |
Aug 12, 2014 | 19.46 | 19.51 | 19.08 | 19.22 | 1,610,187 | -0.35(-1.79%) |
Aug 11, 2014 | 19.26 | 19.67 | 19.21 | 19.57 | 1,685,092 | +0.45(+2.35%) |
Aug 08, 2014 | 19.26 | 19.35 | 19.08 | 19.12 | 1,685,256 | -0.07(-0.36%) |
Aug 07, 2014 | 19.44 | 19.63 | 19.13 | 19.19 | 1,322,022 | -0.20(-1.03%) |
Aug 06, 2014 | 19.09 | 19.61 | 19.06 | 19.39 | 1,391,381 | +0.13(+0.67%) |
Aug 05, 2014 | 18.80 | 19.36 | 18.76 | 19.26 | 2,383,057 | +0.29(+1.53%) |
Aug 04, 2014 | 19.15 | 19.23 | 18.80 | 18.97 | 2,023,472 | -0.13(-0.68%) |