Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.53 | 17.83 | 17.26 | 17.81 | 1,994,624 | +0.29(+1.66%) |
Oct 30, 2014 | 18.00 | 18.00 | 17.44 | 17.52 | 2,089,121 | -0.64(-3.52%) |
Oct 29, 2014 | 18.70 | 19.19 | 18.02 | 18.16 | 3,148,792 | +0.32(+1.79%) |
Oct 28, 2014 | 17.43 | 17.92 | 17.35 | 17.84 | 1,389,244 | +0.50(+2.88%) |
Oct 27, 2014 | 17.90 | 17.91 | 17.25 | 17.34 | 1,492,371 | -0.51(-2.86%) |
Oct 24, 2014 | 17.80 | 17.94 | 17.62 | 17.85 | 1,209,182 | -0.01(-0.06%) |
Oct 23, 2014 | 17.84 | 17.98 | 17.60 | 17.86 | 1,357,621 | +0.21(+1.19%) |
Oct 22, 2014 | 17.59 | 17.65 | 2,195,490 | -0.42(-2.32%) | ||
Oct 21, 2014 | 17.68 | 18.15 | 17.52 | 18.07 | 2,836,719 | +0.55(+3.14%) |
Oct 20, 2014 | 17.55 | 17.61 | 17.31 | 17.52 | 2,117,665 | -0.13(-0.74%) |
Oct 17, 2014 | 17.28 | 17.65 | 2,855,959 | +0.17(+0.97%) | ||
Oct 16, 2014 | 17.40 | 17.64 | 17.25 | 17.48 | 4,086,527 | -0.44(-2.46%) |
Oct 15, 2014 | 18.00 | 18.27 | 17.66 | 17.92 | 5,138,518 | -0.35(-1.92%) |
Oct 14, 2014 | 18.50 | 18.71 | 17.91 | 18.27 | 5,396,263 | +0.26(+1.44%) |
Oct 10, 2014 | 18.01 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | |
Oct 09, 2014 | 19.38 | 19.38 | 17.90 | 18.09 | 5,250,334 | -1.24(-6.41%) |
Oct 08, 2014 | 18.86 | 19.38 | 18.30 | 19.33 | 4,259,720 | +0.41(+2.17%) |
Oct 07, 2014 | 19.69 | 19.88 | 18.72 | 18.92 | 3,471,943 | -0.92(-4.64%) |
Oct 06, 2014 | 20.24 | 20.28 | 19.54 | 19.84 | 3,010,705 | -0.13(-0.65%) |
Oct 03, 2014 | 20.46 | 20.49 | 19.82 | 19.97 | 2,792,696 | -0.60(-2.92%) |
Oct 02, 2014 | 20.76 | 20.78 | 19.87 | 20.57 | 2,770,343 | -0.17(-0.82%) |
Oct 01, 2014 | 21.14 | 21.17 | 20.62 | 20.74 | 2,153,083 | -0.47(-2.22%) |
Sep 30, 2014 | 21.08 | 21.47 | 20.80 | 21.21 | 2,346,546 | +0.13(+0.62%) |
Sep 29, 2014 | 21.35 | 21.35 | 21.05 | 21.08 | 1,402,600 | -0.42(-1.95%) |
Sep 26, 2014 | 21.32 | 21.55 | 21.11 | 21.50 | 1,391,558 | +0.13(+0.61%) |
Sep 25, 2014 | 22.01 | 22.01 | 21.22 | 21.37 | 1,612,769 | -0.63(-2.86%) |
Sep 24, 2014 | 22.15 | 22.31 | 21.91 | 22.00 | 1,624,045 | +0.03(+0.14%) |
Sep 23, 2014 | 22.27 | 22.30 | 21.84 | 21.97 | 1,889,192 | +0.26(+1.20%) |
Sep 22, 2014 | 21.90 | 21.91 | 21.25 | 21.71 | 2,396,917 | -0.23(-1.05%) |
Sep 19, 2014 | 23.11 | 23.29 | 21.93 | 21.94 | 4,634,823 | -1.35(-5.80%) |
Sep 18, 2014 | 23.64 | 23.64 | 23.20 | 23.29 | 1,171,042 | -0.38(-1.61%) |
Sep 17, 2014 | 23.67 | 23.81 | 23.52 | 23.67 | 1,275,147 | -0.01(-0.04%) |
Sep 16, 2014 | 23.11 | 23.75 | 22.95 | 23.68 | 2,123,775 | +0.34(+1.46%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.14 | 23.34 | 1,197,107 | -0.36(-1.52%) |
Sep 12, 2014 | 23.51 | 23.82 | 23.42 | 23.70 | 1,369,007 | +0.15(+0.64%) |
Sep 11, 2014 | 23.30 | 23.65 | 23.15 | 23.55 | 2,360,798 | +0.13(+0.56%) |
Sep 10, 2014 | 23.93 | 23.95 | 23.32 | 23.42 | 1,816,761 | -0.55(-2.29%) |
Sep 09, 2014 | 24.14 | 24.22 | 23.77 | 23.97 | 1,478,289 | -0.17(-0.70%) |
Sep 08, 2014 | 24.32 | 24.34 | 24.06 | 24.14 | 950,753 | -0.16(-0.66%) |
Sep 05, 2014 | 24.32 | 24.34 | 24.11 | 24.30 | 880,554 | +0.07(+0.29%) |
Sep 04, 2014 | 24.35 | 24.56 | 24.24 | 24.23 | 1,269,981 | -0.13(-0.53%) |
Sep 03, 2014 | 24.63 | 24.63 | 24.36 | 24.36 | 1,071,441 | -0.10(-0.41%) |
Sep 02, 2014 | 24.59 | 24.73 | 24.44 | 24.46 | 1,020,126 | -0.23(-0.93%) |
Aug 29, 2014 | 24.69 | 24.69 | 24.69 | 0 | +0.02(+0.08%) | |
Aug 28, 2014 | 24.96 | 25.01 | 24.60 | 24.67 | 1,042,835 | -0.41(-1.63%) |
Aug 27, 2014 | 25.40 | 25.45 | 24.95 | 25.08 | 988,936 | -0.26(-1.03%) |
Aug 26, 2014 | 25.10 | 25.44 | 25.07 | 25.34 | 1,334,714 | +0.21(+0.84%) |
Aug 25, 2014 | 25.17 | 25.26 | 24.98 | 25.13 | 811,907 | +0.05(+0.20%) |
Aug 22, 2014 | 24.99 | 25.14 | 24.90 | 25.08 | 825,131 | +0.05(+0.20%) |
Aug 21, 2014 | 25.46 | 25.46 | 25.00 | 25.03 | 862,529 | -0.49(-1.92%) |
Aug 20, 2014 | 25.05 | 25.54 | 24.91 | 25.52 | 1,518,020 | +0.53(+2.12%) |
Aug 19, 2014 | 25.16 | 25.38 | 24.99 | 24.99 | 950,949 | -0.16(-0.64%) |
Aug 18, 2014 | 25.07 | 25.23 | 25.00 | 25.15 | 925,274 | +0.11(+0.44%) |
Aug 15, 2014 | 25.24 | 25.28 | 24.76 | 25.04 | 3,892,740 | -0.05(-0.20%) |
Aug 14, 2014 | 24.99 | 25.12 | 24.92 | 25.09 | 837,526 | +0.01(+0.04%) |
Aug 13, 2014 | 25.30 | 25.30 | 24.90 | 25.08 | 948,770 | -0.21(-0.83%) |
Aug 12, 2014 | 25.23 | 25.58 | 25.17 | 25.29 | 1,798,039 | -0.52(-2.01%) |
Aug 11, 2014 | 25.84 | 26.04 | 25.78 | 25.81 | 800,179 | +0.18(+0.70%) |
Aug 08, 2014 | 25.56 | 25.68 | 25.34 | 25.63 | 518,141 | +0.23(+0.91%) |
Aug 07, 2014 | 25.83 | 26.05 | 25.25 | 25.40 | 1,099,279 | -0.43(-1.66%) |
Aug 06, 2014 | 25.75 | 26.03 | 25.68 | 25.83 | 755,003 | -0.15(-0.58%) |
Aug 05, 2014 | 25.90 | 26.12 | 25.70 | 25.98 | 1,134,803 | -0.01(-0.04%) |