Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.27 | 18.31 | 17.97 | 18.18 | 40,883,688 | +0.29(+1.62%) |
Oct 30, 2014 | 17.83 | 17.95 | 17.74 | 17.89 | 43,350,344 | -0.01(-0.08%) |
Oct 29, 2014 | 17.84 | 18.06 | 17.77 | 17.91 | 25,415,740 | +0.03(+0.15%) |
Oct 28, 2014 | 17.70 | 17.89 | 17.70 | 17.88 | 23,952,984 | +0.23(+1.28%) |
Oct 27, 2014 | 17.55 | 17.67 | 17.67 | 17.66 | 22,686,736 | -0.01(-0.08%) |
Oct 24, 2014 | 17.54 | 17.68 | 17.43 | 17.67 | 26,844,658 | +0.16(+0.91%) |
Oct 23, 2014 | 17.54 | 17.66 | 17.40 | 17.51 | 29,162,902 | +0.23(+1.31%) |
Oct 22, 2014 | 17.59 | 17.60 | 17.27 | 17.28 | 33,877,212 | -0.19(-1.06%) |
Oct 21, 2014 | 17.16 | 17.54 | 17.06 | 17.47 | 45,368,996 | +0.43(+2.53%) |
Oct 20, 2014 | 17.02 | 17.15 | 16.91 | 17.04 | 46,267,420 | -0.24(-1.38%) |
Oct 17, 2014 | 17.08 | 17.34 | 17.03 | 17.28 | 38,334,560 | +0.32(+1.88%) |
Oct 16, 2014 | 16.83 | 17.15 | 16.76 | 16.96 | 41,624,016 | -0.10(-0.61%) |
Oct 15, 2014 | 16.93 | 17.20 | 16.71 | 17.06 | 53,938,364 | -0.07(-0.41%) |
Oct 14, 2014 | 17.14 | 17.35 | 17.06 | 17.13 | 39,455,344 | +0.09(+0.55%) |
Oct 13, 2014 | 17.27 | 17.42 | 17.04 | 17.04 | 44,710,108 | -0.30(-1.76%) |
Oct 10, 2014 | 17.77 | 17.84 | 17.34 | 17.34 | 65,019,572 | -0.63(-3.51%) |
Oct 09, 2014 | 18.21 | 18.31 | 17.97 | 17.97 | 39,488,868 | -0.35(-1.91%) |
Oct 08, 2014 | 18.26 | 18.34 | 17.97 | 18.32 | 54,299,104 | +0.02(+0.10%) |
Oct 07, 2014 | 18.58 | 18.76 | 18.27 | 18.31 | 39,444,328 | -0.28(-1.50%) |
Oct 06, 2014 | 18.84 | 18.89 | 18.55 | 18.58 | 32,235,606 | -0.22(-1.19%) |
Oct 03, 2014 | 18.73 | 18.85 | 18.61 | 18.81 | 39,079,272 | +0.19(+1.00%) |
Oct 02, 2014 | 18.61 | 18.66 | 18.39 | 18.62 | 38,131,428 | +0.02(+0.12%) |
Oct 01, 2014 | 18.73 | 18.76 | 18.53 | 18.60 | 60,446,248 | -0.10(-0.56%) |
Sep 30, 2014 | 18.50 | 18.76 | 18.47 | 18.70 | 49,684,956 | +0.18(+0.96%) |
Sep 29, 2014 | 18.24 | 18.58 | 18.24 | 18.52 | 38,928,804 | +0.09(+0.48%) |
Sep 26, 2014 | 18.07 | 18.50 | 18.04 | 18.44 | 40,496,280 | +0.34(+1.87%) |
Sep 25, 2014 | 18.41 | 18.41 | 18.07 | 18.10 | 36,941,224 | -0.32(-1.76%) |
Sep 24, 2014 | 18.24 | 18.46 | 18.16 | 18.42 | 26,714,458 | +0.21(+1.13%) |
Sep 23, 2014 | 18.34 | 18.46 | 18.19 | 18.21 | 28,138,992 | -0.20(-1.08%) |
Sep 22, 2014 | 18.58 | 18.58 | 18.33 | 18.41 | 28,947,108 | -0.17(-0.91%) |
Sep 19, 2014 | 18.59 | 18.66 | 18.44 | 18.58 | 64,199,836 | -0.01(-0.08%) |
Sep 18, 2014 | 18.56 | 18.64 | 18.55 | 18.60 | 21,615,068 | +0.01(+0.06%) |
Sep 17, 2014 | 18.54 | 18.66 | 18.49 | 18.59 | 34,854,356 | -0.01(-0.06%) |
Sep 16, 2014 | 18.44 | 18.74 | 18.42 | 18.60 | 43,261,288 | +0.12(+0.64%) |
Sep 15, 2014 | 18.40 | 18.50 | 18.34 | 18.48 | 45,307,916 | -0.07(-0.40%) |
Sep 12, 2014 | 18.55 | 18.63 | 18.49 | 18.55 | 45,016,832 | -0.01(-0.08%) |
Sep 11, 2014 | 18.38 | 18.58 | 18.33 | 18.57 | 29,976,692 | +0.18(+1.00%) |
Sep 10, 2014 | 18.32 | 18.44 | 18.32 | 18.38 | 21,342,382 | +0.05(+0.28%) |
Sep 09, 2014 | 18.35 | 18.41 | 18.14 | 18.33 | 25,868,042 | -0.07(-0.36%) |
Sep 08, 2014 | 18.38 | 18.50 | 18.30 | 18.40 | 19,240,190 | -0.04(-0.20%) |
Sep 05, 2014 | 18.33 | 18.49 | 18.33 | 18.44 | 26,937,968 | +0.07(+0.36%) |
Sep 04, 2014 | 18.50 | 18.54 | 18.31 | 18.37 | 27,485,414 | -0.10(-0.52%) |
Sep 03, 2014 | 18.39 | 18.52 | 18.38 | 18.47 | 29,891,660 | +0.12(+0.64%) |
Sep 02, 2014 | 18.39 | 18.43 | 18.25 | 18.35 | 26,898,418 | -0.08(-0.44%) |
Aug 29, 2014 | 18.36 | 18.43 | 18.43 | 18.43 | 24,371,120 | +0.10(+0.56%) |
Aug 28, 2014 | 18.21 | 18.36 | 18.17 | 18.33 | 21,022,726 | +0.04(+0.20%) |
Aug 27, 2014 | 18.28 | 18.33 | 18.22 | 18.29 | 21,355,962 | -0.01(-0.04%) |
Aug 26, 2014 | 18.21 | 18.38 | 18.21 | 18.30 | 23,123,088 | +0.08(+0.45%) |
Aug 25, 2014 | 18.21 | 18.32 | 18.21 | 18.21 | 26,247,628 | +0.04(+0.20%) |
Aug 22, 2014 | 18.34 | 18.41 | 18.17 | 18.18 | 30,448,032 | -0.18(-0.96%) |
Aug 21, 2014 | 18.25 | 18.37 | 18.23 | 18.35 | 28,315,194 | +0.13(+0.73%) |
Aug 20, 2014 | 18.10 | 18.25 | 18.10 | 18.22 | 27,431,314 | +0.05(+0.28%) |
Aug 19, 2014 | 18.16 | 18.21 | 18.14 | 18.17 | 27,591,706 | +0.01(+0.04%) |
Aug 18, 2014 | 18.06 | 18.19 | 18.02 | 18.16 | 37,517,088 | +0.15(+0.82%) |
Aug 15, 2014 | 18.19 | 18.19 | 17.90 | 18.02 | 45,598,052 | -0.08(-0.45%) |
Aug 14, 2014 | 18.39 | 18.39 | 17.93 | 18.10 | 86,491,616 | -0.49(-2.62%) |
Aug 13, 2014 | 18.56 | 18.62 | 18.38 | 18.58 | 59,175,000 | +0.04(+0.20%) |
Aug 12, 2014 | 18.59 | 18.64 | 18.44 | 18.55 | 29,739,410 | -0.06(-0.32%) |
Aug 11, 2014 | 18.50 | 18.71 | 18.44 | 18.61 | 35,184,152 | +0.15(+0.80%) |
Aug 08, 2014 | 18.34 | 18.43 | 18.24 | 18.46 | 29,367,074 | +0.13(+0.68%) |
Aug 07, 2014 | 18.44 | 18.52 | 18.21 | 18.33 | 32,712,582 | -0.05(-0.28%) |
Aug 06, 2014 | 18.38 | 18.59 | 18.33 | 18.38 | 28,463,982 | -0.03(-0.16%) |
Aug 05, 2014 | 18.55 | 18.52 | 18.34 | 18.41 | 28,715,262 | -0.14(-0.77%) |
Aug 04, 2014 | 18.39 | 18.60 | 18.33 | 18.56 | 23,156,488 | +0.12(+0.66%) |