Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.31 | 18.59 | 18.07 | 18.29 | 11,244,758 | +0.22(+1.21%) |
Oct 30, 2014 | 18.52 | 18.57 | 17.62 | 18.07 | 10,926,040 | -0.15(-0.80%) |
Oct 29, 2014 | 18.50 | 18.71 | 18.03 | 18.21 | 10,188,021 | -0.33(-1.80%) |
Oct 28, 2014 | 18.50 | 18.58 | 18.32 | 18.55 | 6,679,378 | +0.10(+0.53%) |
Oct 27, 2014 | 18.47 | 18.61 | 18.61 | 18.45 | 5,004,134 | -0.16(-0.88%) |
Oct 24, 2014 | 18.21 | 18.66 | 18.17 | 18.61 | 4,950,366 | +0.47(+2.58%) |
Oct 23, 2014 | 18.61 | 18.76 | 18.07 | 18.15 | 7,770,738 | -0.30(-1.61%) |
Oct 22, 2014 | 18.49 | 18.79 | 18.35 | 18.44 | 11,017,009 | +0.06(+0.33%) |
Oct 21, 2014 | 17.85 | 18.55 | 17.75 | 18.38 | 14,750,234 | +0.78(+4.45%) |
Oct 20, 2014 | 17.58 | 17.86 | 17.53 | 17.60 | 8,585,723 | +0.07(+0.38%) |
Oct 17, 2014 | 17.60 | 17.91 | 17.38 | 17.53 | 10,831,938 | +0.25(+1.42%) |
Oct 16, 2014 | 16.25 | 17.48 | 15.90 | 17.29 | 26,280,082 | -0.10(-0.59%) |
Oct 15, 2014 | 17.38 | 17.44 | 16.28 | 17.39 | 24,703,360 | -0.23(-1.32%) |
Oct 14, 2014 | 17.56 | 17.76 | 17.12 | 17.62 | 10,569,670 | +0.08(+0.44%) |
Oct 13, 2014 | 17.79 | 18.00 | 17.49 | 17.55 | 10,702,681 | -0.17(-0.95%) |
Oct 10, 2014 | 17.92 | 18.16 | 17.61 | 17.71 | 12,380,945 | -0.10(-0.57%) |
Oct 09, 2014 | 18.16 | 18.16 | 17.57 | 17.82 | 9,013,749 | -0.38(-2.07%) |
Oct 08, 2014 | 18.22 | 18.32 | 17.68 | 18.19 | 12,970,272 | -0.05(-0.30%) |
Oct 07, 2014 | 18.51 | 18.64 | 18.24 | 18.25 | 6,142,010 | -0.37(-1.99%) |
Oct 06, 2014 | 18.79 | 18.80 | 18.43 | 18.62 | 5,042,980 | -0.05(-0.29%) |
Oct 03, 2014 | 18.40 | 18.73 | 18.35 | 18.67 | 5,291,158 | +0.41(+2.23%) |
Oct 02, 2014 | 18.35 | 18.35 | 17.43 | 18.27 | 15,127,752 | -0.09(-0.49%) |
Oct 01, 2014 | 18.78 | 18.80 | 18.24 | 18.35 | 11,002,082 | -0.48(-2.57%) |
Sep 30, 2014 | 19.01 | 19.10 | 18.73 | 18.84 | 6,416,947 | -0.21(-1.10%) |
Sep 29, 2014 | 18.98 | 19.14 | 18.70 | 19.05 | 3,880,872 | -0.10(-0.53%) |
Sep 26, 2014 | 18.92 | 19.25 | 18.92 | 19.15 | 4,133,804 | +0.23(+1.20%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.62 | 18.92 | 9,060,905 | -0.02(-0.10%) |
Sep 24, 2014 | 19.11 | 19.11 | 18.38 | 18.94 | 13,561,491 | -0.18(-0.94%) |
Sep 23, 2014 | 19.42 | 19.44 | 19.06 | 19.12 | 7,787,231 | -0.37(-1.87%) |
Sep 22, 2014 | 19.75 | 19.85 | 19.31 | 19.49 | 6,525,072 | -0.36(-1.84%) |
Sep 19, 2014 | 19.96 | 19.99 | 19.67 | 19.85 | 6,964,406 | +0.01(+0.06%) |
Sep 18, 2014 | 19.74 | 19.93 | 19.59 | 19.84 | 5,417,133 | +0.25(+1.28%) |
Sep 17, 2014 | 19.49 | 19.73 | 19.37 | 19.59 | 6,402,790 | +0.14(+0.71%) |
Sep 16, 2014 | 19.16 | 19.66 | 19.00 | 19.45 | 6,387,334 | +0.20(+1.06%) |
Sep 15, 2014 | 19.34 | 19.37 | 19.16 | 19.25 | 4,934,328 | -0.13(-0.65%) |
Sep 12, 2014 | 19.48 | 19.55 | 19.26 | 19.37 | 5,504,021 | -0.12(-0.61%) |
Sep 11, 2014 | 19.41 | 19.52 | 19.30 | 19.49 | 6,826,088 | +0.04(+0.18%) |
Sep 10, 2014 | 19.45 | 19.54 | 19.29 | 19.46 | 5,272,805 | +0.01(+0.03%) |
Sep 09, 2014 | 19.62 | 19.62 | 19.45 | 19.45 | 4,090,289 | -0.15(-0.76%) |
Sep 08, 2014 | 19.77 | 19.85 | 19.51 | 19.60 | 5,460,147 | -0.20(-1.00%) |
Sep 05, 2014 | 19.67 | 19.83 | 19.55 | 19.80 | 5,702,044 | +0.10(+0.52%) |
Sep 04, 2014 | 19.99 | 19.99 | 19.56 | 19.70 | 7,416,229 | -0.29(-1.44%) |
Sep 03, 2014 | 20.08 | 20.17 | 19.85 | 19.98 | 4,211,259 | -0.05(-0.24%) |
Sep 02, 2014 | 20.14 | 20.27 | 20.02 | 20.03 | 3,973,643 | -0.04(-0.18%) |
Aug 29, 2014 | 19.99 | 20.07 | 20.07 | 20.07 | 2,842,292 | +0.11(+0.57%) |
Aug 28, 2014 | 19.77 | 20.08 | 19.66 | 19.95 | 4,974,736 | +0.17(+0.88%) |
Aug 27, 2014 | 19.89 | 19.90 | 19.54 | 19.78 | 5,551,322 | -0.03(-0.15%) |
Aug 26, 2014 | 19.78 | 19.95 | 19.76 | 19.81 | 8,805,091 | +0.07(+0.36%) |
Aug 25, 2014 | 19.48 | 19.77 | 19.40 | 19.74 | 7,760,552 | +0.34(+1.73%) |
Aug 22, 2014 | 19.60 | 19.62 | 19.25 | 19.40 | 10,560,266 | -0.20(-1.01%) |
Aug 21, 2014 | 19.71 | 19.75 | 19.61 | 19.60 | 6,852,327 | -0.08(-0.40%) |
Aug 20, 2014 | 19.65 | 19.81 | 19.55 | 19.68 | 5,693,337 | -0.07(-0.36%) |
Aug 19, 2014 | 19.79 | 19.93 | 19.69 | 19.75 | 5,123,321 | -0.02(-0.12%) |
Aug 18, 2014 | 19.96 | 20.11 | 19.73 | 19.77 | 5,969,761 | -0.10(-0.51%) |
Aug 15, 2014 | 20.10 | 20.17 | 19.67 | 19.87 | 5,398,731 | -0.20(-0.98%) |
Aug 14, 2014 | 20.03 | 20.10 | 19.97 | 20.07 | 3,553,734 | +0.07(+0.36%) |
Aug 13, 2014 | 19.98 | 20.11 | 19.67 | 20.00 | 5,371,962 | +0.12(+0.60%) |
Aug 12, 2014 | 20.31 | 20.32 | 19.77 | 19.88 | 5,477,318 | -0.29(-1.45%) |
Aug 11, 2014 | 20.02 | 20.29 | 19.96 | 20.17 | 13,701,323 | +0.44(+2.21%) |
Aug 08, 2014 | 19.56 | 19.76 | 19.35 | 19.74 | 4,225,010 | +0.21(+1.07%) |
Aug 07, 2014 | 19.66 | 19.76 | 19.40 | 19.53 | 9,301,100 | +0.01(+0.03%) |
Aug 06, 2014 | 19.31 | 19.67 | 19.23 | 19.52 | 5,754,888 | +0.10(+0.52%) |
Aug 05, 2014 | 19.64 | 19.79 | 19.27 | 19.42 | 7,183,956 | -0.22(-1.10%) |
Aug 04, 2014 | 19.61 | 19.75 | 19.40 | 19.64 | 5,141,402 | +0.23(+1.20%) |