Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.22 | 15.50 | 15.21 | 15.50 | 14,869,241 | -0.32(-2.02%) |
Oct 30, 2014 | 15.97 | 15.99 | 15.68 | 15.82 | 16,507,717 | -0.56(-3.42%) |
Oct 29, 2014 | 16.53 | 16.61 | 16.33 | 16.38 | 5,695,242 | -0.11(-0.67%) |
Oct 28, 2014 | 16.61 | 16.64 | 16.47 | 16.49 | 3,376,481 | +0.07(+0.43%) |
Oct 27, 2014 | 16.47 | 16.50 | 16.42 | 16.42 | 2,937,259 | -0.08(-0.48%) |
Oct 24, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 3,286,587 | +0.00(+0.00%) |
Oct 23, 2014 | 16.45 | 16.55 | 16.40 | 16.50 | 5,527,166 | +0.04(+0.24%) |
Oct 22, 2014 | 16.56 | 16.57 | 16.42 | 16.46 | 6,517,653 | -0.35(-2.08%) |
Oct 21, 2014 | 16.79 | 16.91 | 16.77 | 16.81 | 4,744,808 | +0.08(+0.48%) |
Oct 20, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 4,529,730 | +0.15(+0.90%) |
Oct 17, 2014 | 16.64 | 16.66 | 16.52 | 16.58 | 5,573,205 | -0.09(-0.54%) |
Oct 16, 2014 | 16.55 | 16.75 | 16.51 | 16.67 | 5,704,353 | -0.04(-0.24%) |
Oct 15, 2014 | 16.68 | 17.09 | 16.68 | 16.71 | 10,039,414 | +0.03(+0.18%) |
Oct 14, 2014 | 16.74 | 16.77 | 16.61 | 16.68 | 4,812,952 | -0.05(-0.30%) |
Oct 13, 2014 | 16.67 | 16.74 | 16.57 | 16.73 | 4,815,243 | +0.09(+0.54%) |
Oct 10, 2014 | 16.63 | 16.68 | 16.53 | 16.64 | 5,039,187 | +0.02(+0.12%) |
Oct 09, 2014 | 16.78 | 16.97 | 16.61 | 16.62 | 7,295,783 | -0.06(-0.36%) |
Oct 08, 2014 | 16.62 | 16.74 | 16.35 | 16.68 | 9,537,924 | +0.20(+1.21%) |
Oct 07, 2014 | 16.59 | 16.63 | 16.39 | 16.48 | 7,987,185 | -0.12(-0.72%) |
Oct 06, 2014 | 16.36 | 16.65 | 16.31 | 16.60 | 8,485,105 | +0.48(+2.98%) |
Oct 03, 2014 | 16.17 | 16.29 | 16.04 | 16.12 | 12,041,114 | -0.29(-1.77%) |
Oct 02, 2014 | 16.39 | 16.45 | 16.25 | 16.41 | 8,326,242 | -0.07(-0.42%) |
Oct 01, 2014 | 16.45 | 16.73 | 16.44 | 16.48 | 11,173,705 | +0.13(+0.80%) |
Sep 30, 2014 | 16.58 | 16.69 | 16.18 | 16.35 | 18,784,792 | -0.43(-2.56%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.73 | 16.78 | 4,741,806 | -0.12(-0.71%) |
Sep 26, 2014 | 16.79 | 16.91 | 16.75 | 16.90 | 4,735,415 | +0.07(+0.42%) |
Sep 25, 2014 | 16.71 | 16.93 | 16.62 | 16.83 | 12,270,921 | -0.16(-0.94%) |
Sep 24, 2014 | 16.87 | 17.08 | 16.82 | 16.99 | 8,811,439 | -0.08(-0.47%) |
Sep 23, 2014 | 17.09 | 17.13 | 17.00 | 17.07 | 6,461,188 | -0.01(-0.06%) |
Sep 22, 2014 | 16.93 | 17.15 | 16.90 | 17.08 | 10,503,761 | -0.11(-0.64%) |
Sep 19, 2014 | 17.63 | 17.64 | 17.08 | 17.19 | 20,921,764 | -0.58(-3.26%) |
Sep 18, 2014 | 17.66 | 17.87 | 17.63 | 17.77 | 6,335,768 | +0.00(+0.00%) |
Sep 17, 2014 | 17.92 | 18.03 | 17.74 | 17.77 | 8,742,978 | -0.18(-1.00%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.86 | 17.95 | 5,954,927 | +0.03(+0.17%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.81 | 17.92 | 3,558,588 | +0.03(+0.17%) |
Sep 12, 2014 | 17.80 | 17.92 | 17.76 | 17.89 | 7,633,849 | -0.07(-0.38%) |
Sep 11, 2014 | 17.93 | 17.97 | 17.82 | 17.96 | 15,727,065 | -0.28(-1.54%) |
Sep 10, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 4,798,946 | -0.07(-0.38%) |
Sep 09, 2014 | 18.19 | 18.32 | 18.11 | 18.31 | 6,194,043 | +0.05(+0.27%) |
Sep 08, 2014 | 18.35 | 18.37 | 18.15 | 18.26 | 6,784,079 | -0.16(-0.87%) |
Sep 05, 2014 | 18.30 | 18.43 | 18.29 | 18.42 | 5,331,723 | +0.10(+0.55%) |
Sep 04, 2014 | 18.52 | 18.55 | 18.26 | 18.32 | 5,637,653 | -0.11(-0.60%) |
Sep 03, 2014 | 18.39 | 18.44 | 18.36 | 18.43 | 3,465,411 | +0.02(+0.11%) |
Sep 02, 2014 | 18.45 | 18.51 | 18.32 | 18.41 | 9,035,246 | -0.30(-1.60%) |
Aug 29, 2014 | 18.76 | 18.71 | 18.71 | 18.71 | 3,906,100 | -0.03(-0.16%) |
Aug 28, 2014 | 18.84 | 18.87 | 18.74 | 18.74 | 5,023,449 | +0.08(+0.43%) |
Aug 27, 2014 | 18.67 | 18.69 | 18.65 | 18.66 | 4,091,909 | +0.03(+0.16%) |
Aug 26, 2014 | 18.80 | 18.81 | 18.61 | 18.63 | 4,242,436 | +0.03(+0.16%) |
Aug 25, 2014 | 18.62 | 18.65 | 18.55 | 18.60 | 3,202,870 | -0.09(-0.48%) |
Aug 22, 2014 | 18.66 | 18.75 | 18.54 | 18.69 | 4,445,595 | +0.00(+0.00%) |
Aug 21, 2014 | 18.60 | 18.72 | 18.59 | 18.69 | 4,113,692 | -0.03(-0.16%) |
Aug 20, 2014 | 18.80 | 18.81 | 18.64 | 18.72 | 4,175,376 | +0.02(+0.11%) |
Aug 19, 2014 | 18.80 | 18.81 | 18.61 | 18.70 | 5,988,869 | -0.17(-0.90%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.78 | 18.87 | 3,162,720 | +0.01(+0.05%) |
Aug 15, 2014 | 18.83 | 18.98 | 18.74 | 18.86 | 11,626,875 | -0.24(-1.26%) |
Aug 14, 2014 | 19.10 | 19.18 | 19.05 | 19.10 | 3,490,359 | +0.06(+0.32%) |
Aug 13, 2014 | 19.20 | 19.20 | 18.91 | 19.04 | 6,754,290 | -0.13(-0.68%) |
Aug 12, 2014 | 19.24 | 19.30 | 19.08 | 19.17 | 4,297,359 | -0.06(-0.31%) |
Aug 11, 2014 | 19.14 | 19.30 | 19.14 | 19.23 | 3,417,729 | +0.04(+0.21%) |
Aug 08, 2014 | 19.17 | 19.24 | 19.12 | 19.19 | 4,129,159 | +0.02(+0.10%) |
Aug 07, 2014 | 19.13 | 19.24 | 19.11 | 19.17 | 4,342,089 | -0.06(-0.31%) |
Aug 06, 2014 | 19.21 | 19.32 | 19.18 | 19.23 | 5,934,805 | +0.18(+0.94%) |
Aug 05, 2014 | 19.20 | 19.23 | 18.98 | 19.05 | 11,448,852 | -0.35(-1.80%) |
Aug 04, 2014 | 19.54 | 19.58 | 19.34 | 19.40 | 4,022,395 | -0.12(-0.61%) |