Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.23 | 19.43 | 19.13 | 19.33 | 1,799,358 | +0.29(+1.52%) |
Oct 30, 2014 | 19.06 | 19.20 | 18.94 | 19.04 | 1,702,156 | -0.12(-0.64%) |
Oct 29, 2014 | 19.05 | 19.24 | 18.90 | 19.16 | 2,520,200 | +0.14(+0.76%) |
Oct 28, 2014 | 18.80 | 19.02 | 18.76 | 19.02 | 1,975,739 | +0.24(+1.30%) |
Oct 27, 2014 | 18.51 | 18.81 | 18.60 | 18.77 | 2,475,524 | +0.17(+0.90%) |
Oct 24, 2014 | 18.21 | 18.63 | 18.18 | 18.60 | 2,423,926 | +0.39(+2.13%) |
Oct 23, 2014 | 18.37 | 18.43 | 18.18 | 18.21 | 1,996,267 | +0.11(+0.59%) |
Oct 22, 2014 | 18.62 | 18.62 | 18.10 | 18.11 | 2,739,845 | -0.22(-1.21%) |
Oct 21, 2014 | 17.65 | 18.48 | 17.65 | 18.33 | 6,545,066 | +0.91(+5.25%) |
Oct 20, 2014 | 17.01 | 17.45 | 17.01 | 17.41 | 4,244,601 | +0.31(+1.83%) |
Oct 17, 2014 | 17.20 | 17.34 | 16.96 | 17.10 | 2,102,525 | +0.09(+0.54%) |
Oct 16, 2014 | 16.70 | 17.06 | 16.70 | 17.01 | 4,942,934 | +0.02(+0.09%) |
Oct 15, 2014 | 17.15 | 17.29 | 16.70 | 17.00 | 3,245,343 | -0.47(-2.70%) |
Oct 14, 2014 | 17.54 | 17.71 | 17.42 | 17.47 | 1,977,284 | +0.02(+0.09%) |
Oct 13, 2014 | 17.57 | 17.75 | 17.45 | 17.45 | 2,232,019 | -0.10(-0.56%) |
Oct 10, 2014 | 17.86 | 18.02 | 17.55 | 17.55 | 2,143,675 | -0.30(-1.67%) |
Oct 09, 2014 | 18.37 | 18.42 | 17.81 | 17.85 | 3,424,911 | -0.56(-3.06%) |
Oct 08, 2014 | 18.02 | 18.51 | 18.00 | 18.41 | 2,888,848 | +0.39(+2.16%) |
Oct 07, 2014 | 18.24 | 18.27 | 18.01 | 18.02 | 2,345,412 | -0.30(-1.62%) |
Oct 06, 2014 | 18.44 | 18.47 | 18.25 | 18.32 | 1,645,882 | -0.09(-0.50%) |
Oct 03, 2014 | 18.28 | 18.49 | 18.19 | 18.41 | 1,797,316 | +0.32(+1.77%) |
Oct 02, 2014 | 17.89 | 18.15 | 17.73 | 18.09 | 4,085,162 | +0.14(+0.76%) |
Oct 01, 2014 | 18.07 | 18.20 | 17.85 | 17.96 | 3,085,042 | -0.06(-0.34%) |
Sep 30, 2014 | 18.14 | 18.20 | 17.92 | 18.02 | 1,506,136 | -0.09(-0.51%) |
Sep 29, 2014 | 18.06 | 18.25 | 18.03 | 18.11 | 964,027 | -0.14(-0.75%) |
Sep 26, 2014 | 18.25 | 18.33 | 18.09 | 18.25 | 1,153,707 | +0.00(+0.00%) |
Sep 25, 2014 | 18.47 | 18.47 | 18.17 | 18.25 | 1,523,770 | -0.27(-1.48%) |
Sep 24, 2014 | 18.53 | 18.57 | 18.34 | 18.52 | 1,168,995 | +0.01(+0.04%) |
Sep 23, 2014 | 18.67 | 18.79 | 18.51 | 18.51 | 1,219,503 | -0.19(-1.02%) |
Sep 22, 2014 | 18.92 | 19.02 | 18.67 | 18.70 | 1,686,992 | -0.27(-1.41%) |
Sep 19, 2014 | 19.27 | 19.35 | 18.96 | 18.97 | 2,358,235 | -0.05(-0.24%) |
Sep 18, 2014 | 18.83 | 19.25 | 18.79 | 19.02 | 2,295,740 | +0.20(+1.05%) |
Sep 17, 2014 | 18.65 | 18.98 | 18.56 | 18.82 | 1,369,480 | +0.17(+0.90%) |
Sep 16, 2014 | 18.73 | 18.95 | 18.63 | 18.65 | 1,424,094 | -0.19(-1.01%) |
Sep 15, 2014 | 19.01 | 19.01 | 18.82 | 18.84 | 1,113,822 | -0.14(-0.72%) |
Sep 12, 2014 | 18.94 | 19.15 | 18.85 | 18.98 | 1,766,842 | +0.02(+0.08%) |
Sep 11, 2014 | 18.77 | 19.03 | 18.69 | 18.96 | 1,389,601 | +0.15(+0.81%) |
Sep 10, 2014 | 18.57 | 18.84 | 18.57 | 18.81 | 1,186,585 | +0.24(+1.27%) |
Sep 09, 2014 | 18.57 | 18.63 | 18.46 | 18.57 | 1,485,224 | -0.08(-0.45%) |
Sep 08, 2014 | 18.39 | 18.71 | 18.32 | 18.66 | 1,741,900 | +0.18(+0.99%) |
Sep 05, 2014 | 18.42 | 18.48 | 18.28 | 18.47 | 611,207 | +0.05(+0.29%) |
Sep 04, 2014 | 18.50 | 18.73 | 18.41 | 18.42 | 851,887 | -0.07(-0.37%) |
Sep 03, 2014 | 18.65 | 18.72 | 18.40 | 18.49 | 844,535 | -0.13(-0.70%) |
Sep 02, 2014 | 18.49 | 18.70 | 18.44 | 18.62 | 1,480,498 | +0.21(+1.16%) |
Aug 29, 2014 | 18.36 | 18.41 | 18.41 | 18.41 | 860,747 | +0.10(+0.54%) |
Aug 28, 2014 | 18.26 | 18.42 | 18.18 | 18.31 | 1,054,964 | -0.06(-0.33%) |
Aug 27, 2014 | 18.42 | 18.44 | 18.33 | 18.37 | 1,117,152 | -0.05(-0.29%) |
Aug 26, 2014 | 18.35 | 18.48 | 18.33 | 18.42 | 816,385 | +0.08(+0.46%) |
Aug 25, 2014 | 18.30 | 18.42 | 18.25 | 18.34 | 769,332 | +0.08(+0.46%) |
Aug 22, 2014 | 18.12 | 18.37 | 18.05 | 18.25 | 1,231,507 | +0.11(+0.59%) |
Aug 21, 2014 | 18.02 | 18.25 | 17.99 | 18.15 | 1,382,225 | +0.11(+0.59%) |
Aug 20, 2014 | 17.90 | 18.07 | 17.87 | 18.04 | 932,561 | +0.08(+0.47%) |
Aug 19, 2014 | 17.98 | 18.09 | 17.93 | 17.96 | 866,351 | -0.03(-0.17%) |
Aug 18, 2014 | 17.78 | 18.09 | 17.78 | 17.99 | 1,142,045 | +0.27(+1.51%) |
Aug 15, 2014 | 17.83 | 17.89 | 17.62 | 17.72 | 1,190,710 | -0.02(-0.13%) |
Aug 14, 2014 | 17.83 | 17.90 | 17.73 | 17.74 | 1,216,852 | -0.08(-0.43%) |
Aug 13, 2014 | 17.50 | 17.81 | 17.46 | 17.82 | 1,746,719 | +0.37(+2.14%) |
Aug 12, 2014 | 17.34 | 17.51 | 17.32 | 17.45 | 1,401,245 | +0.07(+0.39%) |
Aug 11, 2014 | 17.54 | 17.54 | 17.33 | 17.38 | 975,716 | -0.05(-0.31%) |
Aug 08, 2014 | 17.24 | 17.48 | 17.17 | 17.43 | 1,650,306 | +0.20(+1.15%) |
Aug 07, 2014 | 17.46 | 17.51 | 17.18 | 17.23 | 1,945,769 | -0.21(-1.18%) |
Aug 06, 2014 | 17.40 | 17.57 | 17.34 | 17.44 | 1,760,234 | -0.02(-0.09%) |
Aug 05, 2014 | 17.53 | 17.67 | 17.35 | 17.45 | 2,118,107 | -0.13(-0.74%) |
Aug 04, 2014 | 17.77 | 17.86 | 17.36 | 17.58 | 1,746,214 | -0.12(-0.69%) |