Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.17 | 16.21 | 15.92 | 16.11 | 56,629,904 | +0.20(+1.27%) |
Oct 30, 2014 | 15.88 | 16.03 | 15.67 | 15.91 | 48,408,344 | +0.04(+0.24%) |
Oct 29, 2014 | 16.08 | 16.10 | 15.71 | 15.87 | 74,494,768 | -0.31(-1.92%) |
Oct 28, 2014 | 15.31 | 16.31 | 15.22 | 16.18 | 157,620,064 | +1.41(+9.52%) |
Oct 27, 2014 | 15.62 | 15.68 | 14.69 | 14.78 | 143,245,680 | -0.90(-5.77%) |
Oct 24, 2014 | 15.75 | 15.85 | 15.41 | 15.68 | 52,003,904 | -0.00(-0.02%) |
Oct 23, 2014 | 15.64 | 15.75 | 15.47 | 15.69 | 52,419,492 | +0.28(+1.81%) |
Oct 22, 2014 | 15.55 | 15.83 | 15.37 | 15.41 | 61,841,800 | -0.28(-1.80%) |
Oct 21, 2014 | 15.62 | 15.69 | 15.39 | 15.69 | 61,881,520 | +0.32(+2.11%) |
Oct 20, 2014 | 15.11 | 15.49 | 15.03 | 15.36 | 52,466,848 | +0.20(+1.31%) |
Oct 17, 2014 | 15.56 | 15.65 | 15.10 | 15.17 | 158,277,744 | +0.08(+0.50%) |
Oct 16, 2014 | 14.65 | 15.33 | 14.61 | 15.09 | 81,038,032 | -0.22(-1.46%) |
Oct 15, 2014 | 14.67 | 15.40 | 14.49 | 15.31 | 137,240,000 | +0.18(+1.16%) |
Oct 14, 2014 | 15.22 | 15.50 | 14.92 | 15.14 | 106,621,032 | +0.16(+1.10%) |
Oct 13, 2014 | 15.90 | 15.93 | 14.73 | 14.97 | 169,084,672 | -0.82(-5.20%) |
Oct 10, 2014 | 16.31 | 16.39 | 15.68 | 15.79 | 193,474,112 | -1.34(-7.82%) |
Oct 09, 2014 | 17.48 | 17.70 | 16.96 | 17.13 | 110,316,712 | -0.15(-0.88%) |
Oct 08, 2014 | 17.34 | 17.53 | 16.84 | 17.29 | 75,891,912 | -0.02(-0.11%) |
Oct 07, 2014 | 17.24 | 17.43 | 17.05 | 17.30 | 67,305,968 | -0.07(-0.40%) |
Oct 06, 2014 | 17.28 | 17.50 | 17.19 | 17.37 | 115,746,608 | +0.36(+2.12%) |
Oct 03, 2014 | 16.87 | 17.10 | 16.74 | 17.01 | 81,129,968 | +0.25(+1.51%) |
Oct 02, 2014 | 16.68 | 16.85 | 16.36 | 16.76 | 134,998,736 | +0.75(+4.65%) |
Oct 01, 2014 | 16.15 | 16.18 | 15.71 | 16.02 | 89,170,856 | -0.16(-1.01%) |
Sep 30, 2014 | 16.46 | 16.51 | 16.01 | 16.18 | 63,704,500 | -0.17(-1.05%) |
Sep 29, 2014 | 16.27 | 16.58 | 16.09 | 16.35 | 72,809,544 | -0.09(-0.54%) |
Sep 26, 2014 | 16.55 | 16.65 | 16.40 | 16.44 | 56,982,612 | -0.02(-0.14%) |
Sep 25, 2014 | 16.83 | 17.00 | 16.41 | 16.46 | 72,637,600 | -0.35(-2.06%) |
Sep 24, 2014 | 16.74 | 16.86 | 16.47 | 16.81 | 56,272,076 | +0.12(+0.69%) |
Sep 23, 2014 | 16.35 | 16.92 | 16.33 | 16.69 | 84,894,464 | +0.03(+0.15%) |
Sep 22, 2014 | 17.00 | 17.07 | 16.31 | 16.67 | 123,307,944 | -0.62(-3.58%) |
Sep 19, 2014 | 17.20 | 17.43 | 17.02 | 17.29 | 102,175,704 | -0.30(-1.71%) |
Sep 18, 2014 | 17.56 | 17.71 | 17.49 | 17.59 | 55,435,332 | +0.16(+0.93%) |
Sep 17, 2014 | 17.49 | 17.65 | 17.30 | 17.43 | 77,688,952 | +0.04(+0.25%) |
Sep 16, 2014 | 17.01 | 17.50 | 16.83 | 17.38 | 124,522,976 | +0.46(+2.71%) |
Sep 15, 2014 | 18.29 | 18.29 | 16.61 | 16.92 | 246,941,184 | -1.69(-9.08%) |
Sep 12, 2014 | 18.70 | 18.83 | 18.47 | 18.61 | 49,924,528 | -0.07(-0.40%) |
Sep 11, 2014 | 18.70 | 18.99 | 18.58 | 18.69 | 56,497,708 | -0.05(-0.28%) |
Sep 10, 2014 | 18.63 | 18.76 | 18.24 | 18.74 | 56,749,468 | +0.17(+0.94%) |
Sep 09, 2014 | 18.87 | 19.03 | 18.47 | 18.57 | 68,508,088 | -0.24(-1.29%) |
Sep 08, 2014 | 18.51 | 18.99 | 18.50 | 18.81 | 82,552,752 | +0.31(+1.70%) |
Sep 05, 2014 | 18.84 | 18.86 | 18.17 | 18.49 | 167,642,496 | -0.58(-3.02%) |
Sep 04, 2014 | 18.93 | 19.43 | 18.74 | 19.07 | 125,047,400 | +0.32(+1.72%) |
Sep 03, 2014 | 19.18 | 19.20 | 18.67 | 18.75 | 101,647,536 | -0.20(-1.03%) |
Sep 02, 2014 | 18.37 | 18.99 | 18.29 | 18.94 | 147,602,864 | +0.96(+5.35%) |
Aug 29, 2014 | 17.91 | 17.98 | 17.98 | 17.98 | 96,706,496 | +0.39(+2.21%) |
Aug 28, 2014 | 17.46 | 17.63 | 17.44 | 17.59 | 42,717,432 | +0.04(+0.23%) |
Aug 27, 2014 | 17.57 | 17.58 | 17.35 | 17.55 | 44,824,316 | +0.10(+0.58%) |
Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 57,325,332 | -0.05(-0.31%) |
Aug 25, 2014 | 17.21 | 17.58 | 17.21 | 17.50 | 64,752,176 | +0.38(+2.25%) |
Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 42,554,384 | +0.16(+0.96%) |
Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 43,768,212 | -0.09(-0.54%) |
Aug 20, 2014 | 16.98 | 17.25 | 16.87 | 17.05 | 45,355,544 | -0.07(-0.41%) |
Aug 19, 2014 | 17.26 | 17.29 | 16.77 | 17.12 | 80,093,936 | -0.21(-1.22%) |
Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 87,681,952 | -0.14(-0.79%) |
Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 58,018,108 | +0.04(+0.24%) |
Aug 14, 2014 | 17.50 | 17.53 | 17.10 | 17.43 | 61,872,328 | +0.07(+0.41%) |
Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 103,906,536 | +0.02(+0.13%) |
Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 95,772,144 | +0.04(+0.25%) |
Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 121,456,120 | +0.75(+4.51%) |
Aug 08, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 76,485,912 | -0.28(-1.69%) |
Aug 07, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 112,055,352 | +0.23(+1.39%) |
Aug 06, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 138,617,072 | +0.70(+4.38%) |
Aug 05, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 80,594,624 | -0.00(-0.01%) |
Aug 04, 2014 | 15.63 | 16.03 | 15.55 | 15.90 | 89,307,488 | +0.35(+2.25%) |