Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,659,040 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,369,914 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.93 | 19.22 | 41,946,584 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.10 | 18.81 | 18.96 | 49,687,176 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,232,456 | -0.05(-0.27%) |
Oct 24, 2014 | 18.77 | 19.08 | 18.71 | 18.97 | 43,613,268 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.82 | 18.62 | 18.64 | 47,212,920 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.26 | 18.44 | 47,239,356 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,977,024 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,723,848 | +0.07(+0.36%) |
Oct 17, 2014 | 18.13 | 18.26 | 18.01 | 18.14 | 49,977,468 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.26 | 17.99 | 18.05 | 58,001,784 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,187,932 | -0.18(-0.95%) |
Oct 14, 2014 | 18.67 | 18.77 | 18.51 | 18.55 | 35,677,556 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.56 | 52,301,332 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.99 | 49,198,764 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.86 | 18.89 | 35,042,772 | -0.25(-1.33%) |
Oct 08, 2014 | 18.78 | 19.15 | 18.60 | 19.15 | 45,307,380 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,877,440 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,326,046 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,945,528 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,270,956 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,063,848 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.55 | 19.26 | 19.27 | 39,386,648 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,640,240 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,501,048 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,677,880 | -0.21(-1.09%) |
Sep 24, 2014 | 19.62 | 19.85 | 19.60 | 19.75 | 33,878,752 | +0.17(+0.86%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.23 | 19.59 | 44,775,736 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,174,504 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,735,588 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,545,444 | +0.15(+0.76%) |
Sep 17, 2014 | 19.68 | 19.86 | 19.62 | 19.78 | 40,224,752 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.59 | 30,077,810 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.15 | 19.50 | 37,315,200 | +0.32(+1.67%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,964,884 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,605,558 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.25 | 19.00 | 19.19 | 29,817,328 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,197,908 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.10 | 19.16 | 22,442,820 | -0.16(-0.84%) |
Sep 05, 2014 | 19.10 | 19.33 | 19.04 | 19.32 | 26,958,362 | +0.18(+0.95%) |
Sep 04, 2014 | 19.25 | 19.26 | 19.10 | 19.14 | 34,329,228 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.25 | 19.06 | 19.16 | 32,402,870 | +0.09(+0.48%) |
Sep 02, 2014 | 19.04 | 19.16 | 19.00 | 19.07 | 31,789,466 | -0.08(-0.44%) |
Aug 29, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 25,752,974 | +0.01(+0.03%) |
Aug 28, 2014 | 19.18 | 19.34 | 19.14 | 19.15 | 31,612,596 | -0.07(-0.37%) |
Aug 27, 2014 | 19.21 | 19.27 | 19.14 | 19.22 | 35,576,908 | +0.18(+0.96%) |
Aug 26, 2014 | 18.92 | 19.10 | 18.88 | 19.04 | 26,378,812 | +0.20(+1.04%) |
Aug 25, 2014 | 18.86 | 18.96 | 18.84 | 18.84 | 25,960,812 | -0.01(-0.03%) |
Aug 22, 2014 | 18.81 | 18.89 | 18.79 | 18.85 | 25,084,490 | +0.07(+0.35%) |
Aug 21, 2014 | 18.85 | 18.89 | 18.73 | 18.78 | 37,393,136 | -0.05(-0.24%) |
Aug 20, 2014 | 18.79 | 18.89 | 18.73 | 18.83 | 23,064,748 | -0.03(-0.17%) |
Aug 19, 2014 | 18.88 | 18.92 | 18.70 | 18.86 | 28,924,334 | +0.07(+0.35%) |
Aug 18, 2014 | 18.74 | 18.86 | 18.70 | 18.80 | 35,242,072 | +0.13(+0.70%) |
Aug 15, 2014 | 18.81 | 18.84 | 18.52 | 18.67 | 33,351,220 | -0.06(-0.31%) |
Aug 14, 2014 | 18.42 | 18.76 | 18.36 | 18.72 | 30,678,206 | +0.34(+1.84%) |
Aug 13, 2014 | 18.41 | 18.45 | 18.37 | 18.39 | 26,777,796 | +0.08(+0.46%) |
Aug 12, 2014 | 18.42 | 18.47 | 18.27 | 18.30 | 31,350,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.59 | 18.63 | 18.37 | 18.41 | 33,837,988 | -0.06(-0.32%) |
Aug 08, 2014 | 18.30 | 18.46 | 18.16 | 18.47 | 46,199,132 | +0.20(+1.07%) |
Aug 07, 2014 | 18.54 | 18.54 | 18.20 | 18.28 | 46,818,536 | -0.16(-0.85%) |
Aug 06, 2014 | 18.44 | 18.50 | 18.31 | 18.43 | 35,872,784 | -0.08(-0.46%) |
Aug 05, 2014 | 18.63 | 18.71 | 18.44 | 18.52 | 42,162,824 | -0.22(-1.18%) |
Aug 04, 2014 | 18.87 | 18.87 | 18.64 | 18.74 | 35,189,300 | -0.07(-0.38%) |