Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.21 | 19.44 | 19.12 | 19.31 | 1,480,191 | +0.33(+1.72%) |
Oct 30, 2014 | 18.90 | 19.15 | 18.82 | 18.98 | 1,672,534 | +0.03(+0.18%) |
Oct 29, 2014 | 18.99 | 19.02 | 18.82 | 18.95 | 1,965,619 | -0.03(-0.13%) |
Oct 28, 2014 | 18.98 | 19.02 | 18.87 | 18.97 | 3,414,670 | +0.12(+0.62%) |
Oct 27, 2014 | 18.80 | 18.94 | 18.94 | 18.86 | 1,139,936 | -0.08(-0.44%) |
Oct 24, 2014 | 19.04 | 19.08 | 18.84 | 18.94 | 1,535,142 | -0.04(-0.22%) |
Oct 23, 2014 | 19.07 | 19.21 | 18.95 | 18.98 | 1,240,283 | +0.13(+0.67%) |
Oct 22, 2014 | 18.89 | 19.33 | 18.84 | 18.86 | 2,039,415 | +0.00(+0.00%) |
Oct 21, 2014 | 18.43 | 18.90 | 18.43 | 18.86 | 2,453,385 | +0.56(+3.06%) |
Oct 20, 2014 | 18.29 | 18.42 | 18.25 | 18.30 | 1,733,748 | -0.07(-0.36%) |
Oct 17, 2014 | 18.41 | 18.48 | 18.22 | 18.36 | 1,800,520 | +0.21(+1.15%) |
Oct 16, 2014 | 17.08 | 18.22 | 17.01 | 18.15 | 2,918,764 | +0.74(+4.28%) |
Oct 15, 2014 | 17.25 | 17.52 | 16.75 | 17.41 | 3,613,119 | -0.13(-0.76%) |
Oct 14, 2014 | 17.38 | 17.74 | 17.35 | 17.54 | 1,519,201 | +0.18(+1.06%) |
Oct 13, 2014 | 18.04 | 18.27 | 17.35 | 17.36 | 2,651,342 | -0.63(-3.49%) |
Oct 10, 2014 | 18.29 | 18.36 | 17.99 | 17.99 | 2,894,389 | -0.35(-1.92%) |
Oct 09, 2014 | 18.71 | 18.80 | 18.21 | 18.34 | 2,269,295 | -0.38(-2.06%) |
Oct 08, 2014 | 18.66 | 18.83 | 18.45 | 18.72 | 1,982,810 | +0.07(+0.36%) |
Oct 07, 2014 | 18.51 | 18.97 | 18.45 | 18.66 | 2,203,426 | +0.00(+0.00%) |
Oct 06, 2014 | 18.87 | 19.05 | 18.66 | 18.66 | 1,714,780 | -0.13(-0.67%) |
Oct 03, 2014 | 18.46 | 18.90 | 18.40 | 18.78 | 1,927,387 | +0.49(+2.70%) |
Oct 02, 2014 | 18.10 | 18.38 | 17.91 | 18.29 | 2,649,757 | +0.15(+0.83%) |
Oct 01, 2014 | 18.46 | 18.56 | 18.00 | 18.14 | 3,641,172 | -0.40(-2.17%) |
Sep 30, 2014 | 18.88 | 18.89 | 18.53 | 18.54 | 1,808,734 | -0.29(-1.55%) |
Sep 29, 2014 | 18.77 | 18.92 | 18.60 | 18.83 | 1,197,831 | -0.14(-0.75%) |
Sep 26, 2014 | 18.83 | 19.13 | 18.81 | 18.97 | 1,105,965 | +0.18(+0.98%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.66 | 18.79 | 2,059,009 | -0.24(-1.27%) |
Sep 24, 2014 | 18.81 | 19.12 | 18.63 | 19.03 | 2,616,984 | +0.23(+1.25%) |
Sep 23, 2014 | 19.03 | 19.19 | 18.74 | 18.80 | 5,504,609 | -0.33(-1.75%) |
Sep 22, 2014 | 19.43 | 19.48 | 19.08 | 19.13 | 2,393,001 | -0.29(-1.51%) |
Sep 19, 2014 | 19.76 | 19.82 | 19.25 | 19.43 | 3,221,478 | -0.28(-1.44%) |
Sep 18, 2014 | 19.88 | 19.91 | 19.65 | 19.71 | 1,055,278 | -0.08(-0.42%) |
Sep 17, 2014 | 19.84 | 20.02 | 19.74 | 19.79 | 1,316,963 | +0.01(+0.04%) |
Sep 16, 2014 | 19.72 | 19.91 | 19.64 | 19.79 | 1,152,648 | +0.03(+0.17%) |
Sep 15, 2014 | 19.83 | 19.86 | 19.71 | 19.75 | 1,142,913 | -0.08(-0.38%) |
Sep 12, 2014 | 19.91 | 19.96 | 19.74 | 19.83 | 1,446,994 | -0.08(-0.42%) |
Sep 11, 2014 | 19.73 | 20.03 | 19.73 | 19.91 | 1,466,726 | +0.08(+0.42%) |
Sep 10, 2014 | 19.66 | 19.87 | 19.48 | 19.83 | 1,630,609 | +0.18(+0.94%) |
Sep 09, 2014 | 20.06 | 20.06 | 19.64 | 19.64 | 1,740,713 | -0.45(-2.25%) |
Sep 08, 2014 | 20.21 | 20.35 | 20.02 | 20.10 | 1,122,814 | -0.15(-0.74%) |
Sep 05, 2014 | 20.31 | 20.35 | 20.07 | 20.25 | 1,566,011 | -0.10(-0.49%) |
Sep 04, 2014 | 20.49 | 20.65 | 20.31 | 20.35 | 1,637,957 | -0.08(-0.37%) |
Sep 03, 2014 | 20.52 | 20.66 | 20.32 | 20.42 | 1,664,841 | -0.07(-0.33%) |
Sep 02, 2014 | 20.38 | 20.77 | 20.31 | 20.49 | 2,170,628 | +0.28(+1.41%) |
Aug 29, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 1,539,542 | +0.20(+1.00%) |
Aug 28, 2014 | 20.05 | 20.19 | 19.90 | 20.00 | 1,636,513 | -0.17(-0.83%) |
Aug 27, 2014 | 20.06 | 20.24 | 20.01 | 20.17 | 1,202,315 | +0.18(+0.88%) |
Aug 26, 2014 | 20.05 | 20.13 | 19.91 | 20.00 | 914,078 | -0.04(-0.21%) |
Aug 25, 2014 | 20.03 | 20.23 | 19.89 | 20.04 | 1,285,375 | +0.13(+0.67%) |
Aug 22, 2014 | 20.00 | 20.05 | 19.77 | 19.90 | 1,303,892 | -0.11(-0.54%) |
Aug 21, 2014 | 19.85 | 20.11 | 19.85 | 20.01 | 1,813,946 | +0.13(+0.67%) |
Aug 20, 2014 | 19.77 | 20.05 | 19.77 | 19.88 | 1,097,415 | +0.11(+0.55%) |
Aug 19, 2014 | 19.95 | 19.97 | 19.72 | 19.77 | 1,688,364 | -0.15(-0.76%) |
Aug 18, 2014 | 19.81 | 20.00 | 19.72 | 19.92 | 2,122,204 | +0.18(+0.93%) |
Aug 15, 2014 | 19.72 | 19.90 | 19.47 | 19.74 | 3,034,050 | +0.18(+0.94%) |
Aug 14, 2014 | 19.09 | 19.73 | 19.09 | 19.55 | 3,365,977 | +0.45(+2.35%) |
Aug 13, 2014 | 18.82 | 19.24 | 18.64 | 19.10 | 2,853,944 | +0.37(+2.00%) |
Aug 12, 2014 | 18.84 | 18.90 | 18.68 | 18.73 | 2,258,810 | -0.18(-0.97%) |
Aug 11, 2014 | 18.93 | 19.19 | 18.90 | 18.91 | 1,599,148 | +0.01(+0.04%) |
Aug 08, 2014 | 19.66 | 19.86 | 18.87 | 18.90 | 6,205,298 | +0.61(+3.32%) |
Aug 07, 2014 | 18.55 | 18.74 | 18.08 | 18.30 | 4,367,457 | -0.08(-0.45%) |
Aug 06, 2014 | 18.21 | 18.49 | 18.00 | 18.38 | 2,304,952 | +0.11(+0.59%) |
Aug 05, 2014 | 18.47 | 18.71 | 18.20 | 18.27 | 2,127,192 | -0.30(-1.61%) |
Aug 04, 2014 | 18.62 | 18.69 | 18.39 | 18.57 | 1,678,059 | -0.06(-0.31%) |