Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.72 | 22.91 | 21.96 | 22.83 | 614,878 | +0.56(+2.51%) |
Oct 30, 2014 | 20.96 | 22.29 | 20.96 | 22.27 | 867,566 | +1.26(+6.00%) |
Oct 29, 2014 | 21.62 | 21.73 | 20.91 | 21.01 | 405,267 | -0.67(-3.09%) |
Oct 28, 2014 | 21.12 | 21.75 | 20.61 | 21.68 | 380,981 | +0.54(+2.55%) |
Oct 27, 2014 | 21.73 | 21.75 | 21.75 | 21.14 | 336,171 | -0.61(-2.80%) |
Oct 24, 2014 | 21.37 | 21.96 | 21.30 | 21.75 | 428,546 | +0.29(+1.35%) |
Oct 23, 2014 | 22.40 | 22.48 | 21.33 | 21.46 | 762,174 | -0.97(-4.32%) |
Oct 22, 2014 | 22.72 | 23.15 | 22.26 | 22.43 | 564,974 | -0.44(-1.92%) |
Oct 21, 2014 | 22.79 | 23.31 | 22.51 | 22.87 | 904,715 | +0.21(+0.93%) |
Oct 20, 2014 | 21.90 | 22.98 | 21.80 | 22.66 | 542,031 | +0.60(+2.72%) |
Oct 17, 2014 | 21.80 | 22.25 | 21.57 | 22.06 | 581,164 | +0.40(+1.85%) |
Oct 16, 2014 | 21.51 | 21.86 | 20.94 | 21.66 | 580,985 | -0.05(-0.23%) |
Oct 15, 2014 | 20.59 | 21.73 | 20.59 | 21.71 | 638,856 | +0.78(+3.73%) |
Oct 14, 2014 | 20.84 | 21.40 | 20.44 | 20.93 | 782,033 | +0.29(+1.41%) |
Oct 13, 2014 | 20.18 | 20.89 | 20.16 | 20.64 | 637,549 | +0.35(+1.72%) |
Oct 10, 2014 | 20.09 | 20.64 | 19.76 | 20.29 | 528,567 | +0.47(+2.37%) |
Oct 09, 2014 | 19.80 | 20.70 | 19.65 | 19.82 | 718,246 | -0.11(-0.55%) |
Oct 08, 2014 | 19.43 | 20.14 | 19.33 | 19.93 | 674,507 | +0.43(+2.21%) |
Oct 07, 2014 | 19.86 | 20.25 | 18.98 | 19.50 | 875,942 | +0.49(+2.58%) |
Oct 06, 2014 | 19.10 | 19.22 | 18.90 | 19.01 | 344,862 | -0.05(-0.26%) |
Oct 03, 2014 | 19.12 | 19.31 | 18.98 | 19.06 | 187,688 | +0.05(+0.26%) |
Oct 02, 2014 | 18.71 | 19.30 | 18.58 | 19.01 | 402,500 | +0.22(+1.17%) |
Oct 01, 2014 | 19.11 | 19.45 | 18.74 | 18.79 | 421,704 | -0.40(-2.08%) |
Sep 30, 2014 | 19.59 | 19.78 | 18.90 | 19.19 | 595,350 | -0.35(-1.79%) |
Sep 29, 2014 | 18.59 | 19.63 | 18.36 | 19.54 | 583,241 | +0.79(+4.21%) |
Sep 26, 2014 | 18.47 | 19.17 | 18.39 | 18.75 | 437,596 | +0.40(+2.18%) |
Sep 25, 2014 | 17.91 | 18.69 | 17.91 | 18.35 | 611,209 | +0.40(+2.23%) |
Sep 24, 2014 | 18.18 | 18.36 | 17.85 | 17.95 | 221,733 | -0.25(-1.37%) |
Sep 23, 2014 | 18.33 | 18.46 | 17.75 | 18.20 | 456,793 | -0.21(-1.14%) |
Sep 22, 2014 | 18.77 | 18.92 | 18.11 | 18.41 | 433,831 | -0.49(-2.59%) |
Sep 19, 2014 | 19.19 | 19.30 | 18.69 | 18.90 | 458,959 | -0.23(-1.20%) |
Sep 18, 2014 | 19.21 | 19.27 | 19.00 | 19.13 | 215,071 | +0.02(+0.10%) |
Sep 17, 2014 | 18.83 | 19.32 | 18.70 | 19.11 | 231,539 | +0.24(+1.27%) |
Sep 16, 2014 | 18.95 | 19.12 | 18.52 | 18.87 | 380,890 | +0.00(+0.00%) |
Sep 15, 2014 | 19.63 | 19.98 | 18.75 | 18.87 | 385,397 | -0.70(-3.58%) |
Sep 12, 2014 | 19.17 | 20.13 | 18.95 | 19.57 | 860,032 | +0.71(+3.76%) |
Sep 11, 2014 | 18.22 | 19.06 | 18.16 | 18.86 | 518,296 | +0.60(+3.29%) |
Sep 10, 2014 | 18.62 | 19.09 | 18.18 | 18.26 | 1,460,112 | +0.52(+2.93%) |
Sep 09, 2014 | 17.75 | 18.04 | 17.60 | 17.74 | 579,897 | +0.04(+0.23%) |
Sep 08, 2014 | 17.42 | 17.77 | 17.42 | 17.70 | 484,246 | +0.31(+1.78%) |
Sep 05, 2014 | 17.42 | 17.42 | 17.17 | 17.39 | 503,880 | -0.20(-1.14%) |
Sep 04, 2014 | 17.99 | 18.00 | 17.45 | 17.59 | 525,680 | -0.35(-1.95%) |
Sep 03, 2014 | 19.00 | 19.04 | 17.94 | 17.94 | 508,752 | -0.95(-5.03%) |
Sep 02, 2014 | 19.63 | 19.74 | 18.56 | 18.89 | 768,827 | -0.68(-3.47%) |
Aug 29, 2014 | 19.65 | 19.57 | 19.57 | 19.57 | 286,000 | -0.05(-0.25%) |
Aug 28, 2014 | 19.70 | 19.95 | 19.32 | 19.62 | 267,268 | -0.12(-0.61%) |
Aug 27, 2014 | 20.24 | 20.40 | 19.69 | 19.74 | 486,974 | -0.59(-2.90%) |
Aug 26, 2014 | 21.40 | 21.45 | 20.18 | 20.33 | 664,599 | -1.27(-5.88%) |
Aug 25, 2014 | 22.09 | 22.21 | 21.59 | 21.60 | 181,407 | -0.24(-1.10%) |
Aug 22, 2014 | 22.09 | 22.10 | 21.84 | 21.84 | 244,417 | -0.30(-1.36%) |
Aug 21, 2014 | 22.08 | 22.58 | 21.81 | 22.14 | 465,084 | +0.14(+0.64%) |
Aug 20, 2014 | 20.86 | 22.01 | 20.82 | 22.00 | 652,504 | +1.00(+4.76%) |
Aug 19, 2014 | 20.66 | 21.15 | 20.48 | 21.00 | 570,165 | +0.34(+1.65%) |
Aug 18, 2014 | 21.03 | 21.69 | 20.62 | 20.66 | 500,419 | -0.32(-1.53%) |
Aug 15, 2014 | 21.21 | 21.87 | 20.66 | 20.98 | 980,297 | -0.18(-0.83%) |
Aug 14, 2014 | 20.17 | 21.49 | 19.54 | 21.16 | 5,574,681 | -4.05(-16.08%) |
Aug 13, 2014 | 25.50 | 25.82 | 25.12 | 25.21 | 1,070,687 | -0.12(-0.47%) |
Aug 12, 2014 | 26.18 | 26.48 | 25.00 | 25.33 | 877,902 | -1.17(-4.42%) |
Aug 11, 2014 | 26.94 | 27.25 | 26.26 | 26.50 | 661,168 | -0.39(-1.45%) |
Aug 08, 2014 | 27.39 | 27.50 | 26.90 | 26.89 | 487,765 | -0.46(-1.68%) |
Aug 07, 2014 | 27.52 | 27.91 | 27.24 | 27.35 | 311,775 | -0.07(-0.26%) |
Aug 06, 2014 | 27.11 | 27.46 | 26.99 | 27.42 | 321,441 | +0.07(+0.26%) |
Aug 05, 2014 | 28.15 | 28.32 | 26.90 | 27.35 | 262,428 | -0.90(-3.19%) |
Aug 04, 2014 | 27.29 | 28.57 | 27.29 | 28.25 | 183,980 | +1.03(+3.78%) |