Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.12 | 18.15 | 17.81 | 18.03 | 41,233,944 | +0.29(+1.62%) |
Oct 30, 2014 | 17.68 | 17.79 | 17.59 | 17.74 | 43,721,732 | -0.01(-0.08%) |
Oct 29, 2014 | 17.69 | 17.90 | 17.62 | 17.76 | 25,633,480 | +0.03(+0.15%) |
Oct 28, 2014 | 17.55 | 17.73 | 17.55 | 17.73 | 24,158,192 | +0.22(+1.28%) |
Oct 27, 2014 | 17.40 | 17.52 | 17.52 | 17.51 | 22,881,096 | -0.01(-0.08%) |
Oct 24, 2014 | 17.39 | 17.53 | 17.28 | 17.52 | 27,074,640 | +0.16(+0.91%) |
Oct 23, 2014 | 17.39 | 17.51 | 17.25 | 17.36 | 29,412,744 | +0.22(+1.31%) |
Oct 22, 2014 | 17.44 | 17.45 | 17.12 | 17.14 | 34,167,444 | -0.18(-1.06%) |
Oct 21, 2014 | 17.02 | 17.39 | 16.92 | 17.32 | 45,757,680 | +0.43(+2.53%) |
Oct 20, 2014 | 16.87 | 17.00 | 16.77 | 16.89 | 46,663,796 | -0.24(-1.38%) |
Oct 17, 2014 | 16.93 | 17.19 | 16.89 | 17.13 | 38,662,980 | +0.32(+1.88%) |
Oct 16, 2014 | 16.69 | 17.00 | 16.62 | 16.81 | 41,980,612 | -0.10(-0.61%) |
Oct 15, 2014 | 16.79 | 17.06 | 16.57 | 16.92 | 54,400,460 | -0.07(-0.41%) |
Oct 14, 2014 | 16.99 | 17.20 | 16.92 | 16.99 | 39,793,360 | +0.09(+0.55%) |
Oct 13, 2014 | 17.12 | 17.28 | 16.89 | 16.89 | 45,093,144 | -0.30(-1.76%) |
Oct 10, 2014 | 17.62 | 17.69 | 17.20 | 17.20 | 65,576,600 | -0.63(-3.51%) |
Oct 09, 2014 | 18.06 | 18.15 | 17.81 | 17.82 | 39,827,176 | -0.35(-1.91%) |
Oct 08, 2014 | 18.10 | 18.18 | 17.81 | 18.17 | 54,764,288 | +0.02(+0.10%) |
Oct 07, 2014 | 18.43 | 18.61 | 18.12 | 18.15 | 39,782,252 | -0.28(-1.50%) |
Oct 06, 2014 | 18.68 | 18.73 | 18.39 | 18.43 | 32,511,772 | -0.22(-1.19%) |
Oct 03, 2014 | 18.57 | 18.69 | 18.45 | 18.65 | 39,414,068 | +0.18(+1.00%) |
Oct 02, 2014 | 18.46 | 18.50 | 18.23 | 18.46 | 38,458,108 | +0.02(+0.12%) |
Oct 01, 2014 | 18.57 | 18.60 | 18.37 | 18.44 | 60,964,100 | -0.10(-0.56%) |
Sep 30, 2014 | 18.35 | 18.60 | 18.31 | 18.54 | 50,110,612 | +0.18(+0.96%) |
Sep 29, 2014 | 18.08 | 18.43 | 18.08 | 18.37 | 39,262,312 | +0.09(+0.48%) |
Sep 26, 2014 | 17.91 | 18.35 | 17.88 | 18.28 | 40,843,216 | +0.34(+1.87%) |
Sep 25, 2014 | 18.25 | 18.25 | 17.91 | 17.94 | 37,257,704 | -0.32(-1.76%) |
Sep 24, 2014 | 18.08 | 18.30 | 18.01 | 18.26 | 26,943,324 | +0.20(+1.13%) |
Sep 23, 2014 | 18.18 | 18.30 | 18.04 | 18.06 | 28,380,062 | -0.20(-1.08%) |
Sep 22, 2014 | 18.42 | 18.42 | 18.18 | 18.26 | 29,195,102 | -0.17(-0.91%) |
Sep 19, 2014 | 18.43 | 18.50 | 18.29 | 18.43 | 64,749,844 | -0.01(-0.08%) |
Sep 18, 2014 | 18.40 | 18.48 | 18.39 | 18.44 | 21,800,246 | +0.01(+0.06%) |
Sep 17, 2014 | 18.38 | 18.51 | 18.33 | 18.43 | 35,152,960 | -0.01(-0.06%) |
Sep 16, 2014 | 18.28 | 18.58 | 18.26 | 18.44 | 43,631,912 | +0.12(+0.64%) |
Sep 15, 2014 | 18.24 | 18.35 | 18.18 | 18.32 | 45,696,076 | -0.07(-0.40%) |
Sep 12, 2014 | 18.40 | 18.47 | 18.33 | 18.40 | 45,402,496 | -0.01(-0.08%) |
Sep 11, 2014 | 18.22 | 18.43 | 18.17 | 18.41 | 30,233,506 | +0.18(+1.00%) |
Sep 10, 2014 | 18.16 | 18.28 | 18.16 | 18.23 | 21,525,224 | +0.05(+0.28%) |
Sep 09, 2014 | 18.19 | 18.26 | 17.99 | 18.18 | 26,089,658 | -0.07(-0.36%) |
Sep 08, 2014 | 18.23 | 18.35 | 18.14 | 18.24 | 19,405,024 | -0.04(-0.20%) |
Sep 05, 2014 | 18.18 | 18.33 | 18.18 | 18.28 | 27,168,748 | +0.07(+0.36%) |
Sep 04, 2014 | 18.34 | 18.38 | 18.16 | 18.21 | 27,720,884 | -0.10(-0.52%) |
Sep 03, 2014 | 18.24 | 18.36 | 18.22 | 18.31 | 30,147,744 | +0.12(+0.64%) |
Sep 02, 2014 | 18.24 | 18.28 | 18.10 | 18.19 | 27,128,860 | -0.08(-0.44%) |
Aug 29, 2014 | 18.21 | 18.27 | 18.27 | 18.27 | 24,579,910 | +0.10(+0.56%) |
Aug 28, 2014 | 18.06 | 18.21 | 18.02 | 18.17 | 21,202,830 | +0.04(+0.20%) |
Aug 27, 2014 | 18.13 | 18.18 | 18.07 | 18.13 | 21,538,922 | -0.01(-0.04%) |
Aug 26, 2014 | 18.06 | 18.23 | 18.05 | 18.14 | 23,321,186 | +0.08(+0.45%) |
Aug 25, 2014 | 18.06 | 18.16 | 18.05 | 18.06 | 26,472,494 | +0.04(+0.20%) |
Aug 22, 2014 | 18.18 | 18.26 | 18.02 | 18.02 | 30,708,882 | -0.18(-0.96%) |
Aug 21, 2014 | 18.10 | 18.21 | 18.07 | 18.20 | 28,557,774 | +0.13(+0.73%) |
Aug 20, 2014 | 17.95 | 18.10 | 17.95 | 18.07 | 27,666,320 | +0.05(+0.28%) |
Aug 19, 2014 | 18.01 | 18.05 | 17.99 | 18.02 | 27,828,086 | +0.01(+0.04%) |
Aug 18, 2014 | 17.91 | 18.03 | 17.86 | 18.01 | 37,838,500 | +0.15(+0.82%) |
Aug 15, 2014 | 18.03 | 18.03 | 17.75 | 17.86 | 45,988,696 | -0.08(-0.45%) |
Aug 14, 2014 | 18.24 | 18.24 | 17.78 | 17.94 | 87,232,600 | -0.48(-2.62%) |
Aug 13, 2014 | 18.40 | 18.46 | 18.23 | 18.43 | 59,681,960 | +0.04(+0.20%) |
Aug 12, 2014 | 18.43 | 18.48 | 18.28 | 18.39 | 29,994,190 | -0.06(-0.32%) |
Aug 11, 2014 | 18.35 | 18.55 | 18.29 | 18.45 | 35,485,576 | +0.15(+0.80%) |
Aug 08, 2014 | 18.18 | 18.27 | 18.09 | 18.30 | 29,618,664 | +0.12(+0.68%) |
Aug 07, 2014 | 18.29 | 18.36 | 18.05 | 18.18 | 32,992,834 | -0.05(-0.28%) |
Aug 06, 2014 | 18.23 | 18.43 | 18.17 | 18.23 | 28,707,836 | -0.03(-0.16%) |
Aug 05, 2014 | 18.40 | 18.37 | 18.18 | 18.26 | 28,961,268 | -0.14(-0.77%) |
Aug 04, 2014 | 18.24 | 18.44 | 18.18 | 18.40 | 23,354,872 | +0.12(+0.66%) |