Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.44 | 18.62 | 18.21 | 18.54 | 3,201,050 | +0.33(+1.79%) |
Oct 30, 2014 | 17.95 | 18.48 | 17.86 | 18.21 | 4,227,275 | +0.18(+1.01%) |
Oct 29, 2014 | 18.42 | 18.44 | 17.90 | 18.03 | 3,531,628 | -0.26(-1.41%) |
Oct 28, 2014 | 17.83 | 18.42 | 17.67 | 18.29 | 8,469,452 | +0.74(+4.20%) |
Oct 27, 2014 | 18.21 | 18.61 | 18.61 | 17.55 | 8,867,653 | -1.06(-5.71%) |
Oct 24, 2014 | 18.55 | 18.68 | 18.22 | 18.61 | 10,260,884 | +0.02(+0.12%) |
Oct 23, 2014 | 18.54 | 18.81 | 18.45 | 18.59 | 3,401,916 | +0.20(+1.07%) |
Oct 22, 2014 | 18.96 | 19.12 | 18.37 | 18.39 | 5,891,533 | -0.34(-1.82%) |
Oct 21, 2014 | 17.85 | 18.76 | 17.79 | 18.74 | 11,332,931 | +1.15(+6.52%) |
Oct 20, 2014 | 17.63 | 17.78 | 17.47 | 17.59 | 4,492,489 | -0.11(-0.64%) |
Oct 17, 2014 | 17.48 | 17.93 | 17.46 | 17.70 | 9,359,288 | +0.55(+3.19%) |
Oct 16, 2014 | 16.05 | 17.48 | 16.04 | 17.16 | 11,109,588 | +0.67(+4.06%) |
Oct 15, 2014 | 15.85 | 16.49 | 15.46 | 16.49 | 10,008,521 | +0.33(+2.07%) |
Oct 14, 2014 | 16.51 | 16.71 | 16.10 | 16.15 | 8,676,717 | -0.21(-1.30%) |
Oct 13, 2014 | 17.33 | 17.50 | 16.35 | 16.37 | 8,231,033 | -0.94(-5.44%) |
Oct 10, 2014 | 17.95 | 18.14 | 17.20 | 17.31 | 9,049,755 | -0.74(-4.08%) |
Oct 09, 2014 | 18.99 | 18.99 | 17.98 | 18.04 | 7,043,348 | -0.97(-5.11%) |
Oct 08, 2014 | 19.15 | 19.18 | 18.45 | 19.02 | 9,048,449 | -0.17(-0.87%) |
Oct 07, 2014 | 19.56 | 19.63 | 19.15 | 19.18 | 4,655,987 | -0.43(-2.21%) |
Oct 06, 2014 | 19.58 | 19.70 | 19.43 | 19.62 | 4,753,872 | +0.17(+0.90%) |
Oct 03, 2014 | 19.38 | 19.51 | 19.20 | 19.44 | 3,800,824 | +0.21(+1.07%) |
Oct 02, 2014 | 19.26 | 19.38 | 18.80 | 19.24 | 4,426,361 | -0.14(-0.71%) |
Oct 01, 2014 | 19.67 | 19.73 | 19.32 | 19.37 | 4,726,078 | -0.37(-1.89%) |
Sep 30, 2014 | 20.21 | 20.25 | 19.65 | 19.75 | 3,983,158 | -0.32(-1.59%) |
Sep 29, 2014 | 20.10 | 20.41 | 19.95 | 20.07 | 2,378,892 | -0.33(-1.64%) |
Sep 26, 2014 | 20.26 | 20.48 | 20.18 | 20.40 | 2,188,268 | +0.14(+0.71%) |
Sep 25, 2014 | 20.64 | 20.69 | 20.25 | 20.26 | 2,651,962 | -0.48(-2.31%) |
Sep 24, 2014 | 20.57 | 20.76 | 20.51 | 20.73 | 2,601,941 | +0.20(+0.96%) |
Sep 23, 2014 | 20.72 | 20.88 | 20.54 | 20.54 | 2,501,965 | -0.26(-1.24%) |
Sep 22, 2014 | 21.31 | 21.33 | 20.77 | 20.79 | 3,884,801 | -0.62(-2.91%) |
Sep 19, 2014 | 21.73 | 21.73 | 21.39 | 21.42 | 2,494,420 | -0.18(-0.84%) |
Sep 18, 2014 | 21.61 | 21.80 | 21.57 | 21.60 | 2,657,060 | +0.09(+0.41%) |
Sep 17, 2014 | 21.93 | 22.01 | 21.49 | 21.51 | 8,349,439 | -0.25(-1.15%) |
Sep 16, 2014 | 21.35 | 21.98 | 21.32 | 21.76 | 4,811,414 | +0.45(+2.13%) |
Sep 15, 2014 | 21.53 | 21.61 | 21.29 | 21.31 | 3,284,963 | -0.24(-1.12%) |
Sep 12, 2014 | 21.87 | 21.94 | 21.45 | 21.55 | 3,518,775 | -0.30(-1.35%) |
Sep 11, 2014 | 21.72 | 22.19 | 21.54 | 21.85 | 7,037,512 | +0.13(+0.59%) |
Sep 10, 2014 | 21.39 | 21.90 | 21.00 | 21.72 | 9,431,999 | +1.32(+6.49%) |
Sep 09, 2014 | 20.70 | 20.71 | 20.35 | 20.39 | 2,523,154 | -0.29(-1.43%) |
Sep 08, 2014 | 20.91 | 21.01 | 20.67 | 20.69 | 1,916,148 | -0.23(-1.08%) |
Sep 05, 2014 | 20.60 | 20.95 | 20.55 | 20.91 | 3,851,490 | +0.29(+1.43%) |
Sep 04, 2014 | 20.68 | 20.95 | 20.55 | 20.62 | 4,374,810 | -0.02(-0.11%) |
Sep 03, 2014 | 20.29 | 20.66 | 20.27 | 20.64 | 4,276,566 | +0.42(+2.10%) |
Sep 02, 2014 | 20.28 | 20.36 | 20.18 | 20.22 | 2,741,518 | -0.12(-0.59%) |
Aug 29, 2014 | 20.42 | 20.34 | 20.34 | 20.34 | 1,296,378 | -0.02(-0.11%) |
Aug 28, 2014 | 20.23 | 20.38 | 20.14 | 20.36 | 1,402,196 | +0.08(+0.37%) |
Aug 27, 2014 | 20.20 | 20.39 | 20.18 | 20.29 | 1,781,078 | +0.11(+0.56%) |
Aug 26, 2014 | 20.51 | 20.53 | 20.16 | 20.17 | 3,599,885 | -0.33(-1.59%) |
Aug 25, 2014 | 20.62 | 20.68 | 20.42 | 20.50 | 1,726,717 | -0.02(-0.11%) |
Aug 22, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 1,943,879 | -0.32(-1.52%) |
Aug 21, 2014 | 20.81 | 20.92 | 20.69 | 20.84 | 3,832,153 | +0.08(+0.40%) |
Aug 20, 2014 | 20.42 | 20.76 | 20.38 | 20.76 | 3,695,233 | +0.33(+1.59%) |
Aug 19, 2014 | 20.36 | 20.52 | 20.28 | 20.43 | 2,725,369 | +0.08(+0.41%) |
Aug 18, 2014 | 20.34 | 20.38 | 20.15 | 20.35 | 4,390,800 | +0.13(+0.64%) |
Aug 15, 2014 | 20.49 | 20.52 | 20.03 | 20.22 | 4,523,905 | -0.17(-0.85%) |
Aug 14, 2014 | 20.45 | 20.56 | 20.20 | 20.39 | 3,845,304 | -0.10(-0.48%) |
Aug 13, 2014 | 20.58 | 20.83 | 20.45 | 20.49 | 5,157,256 | +0.02(+0.07%) |
Aug 12, 2014 | 20.37 | 20.51 | 20.35 | 20.48 | 2,199,790 | +0.08(+0.41%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.39 | 20.39 | 2,163,752 | -0.02(-0.11%) |
Aug 08, 2014 | 20.20 | 20.40 | 20.04 | 20.42 | 1,661,050 | +0.24(+1.20%) |
Aug 07, 2014 | 20.26 | 20.36 | 20.12 | 20.17 | 2,647,428 | +0.00(+0.00%) |
Aug 06, 2014 | 20.04 | 20.23 | 20.04 | 20.17 | 2,135,446 | +0.05(+0.26%) |
Aug 05, 2014 | 20.39 | 20.45 | 20.07 | 20.12 | 3,310,323 | -0.31(-1.52%) |
Aug 04, 2014 | 20.09 | 20.45 | 19.91 | 20.43 | 4,613,352 | +0.37(+1.85%) |