Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.52 | 24.08 | 23.16 | 23.61 | 222,157 | -0.27(-1.13%) |
Oct 30, 2014 | 22.61 | 24.00 | 22.50 | 23.88 | 1,368,296 | +1.00(+4.37%) |
Oct 29, 2014 | 22.44 | 23.18 | 22.05 | 22.88 | 70,647 | +0.37(+1.64%) |
Oct 28, 2014 | 21.32 | 22.58 | 20.98 | 22.51 | 98,405 | +0.42(+1.90%) |
Oct 27, 2014 | 21.17 | 22.24 | 21.38 | 22.09 | 70,187 | +0.71(+3.32%) |
Oct 24, 2014 | 20.85 | 21.57 | 20.33 | 21.38 | 50,825 | +0.61(+2.94%) |
Oct 23, 2014 | 20.33 | 20.98 | 20.01 | 20.77 | 86,756 | +0.53(+2.62%) |
Oct 22, 2014 | 19.91 | 20.32 | 19.44 | 20.24 | 18,022 | +0.52(+2.64%) |
Oct 21, 2014 | 21.14 | 21.14 | 19.16 | 19.72 | 39,146 | +0.04(+0.20%) |
Oct 20, 2014 | 20.16 | 20.16 | 19.50 | 19.68 | 58,531 | -0.65(-3.20%) |
Oct 17, 2014 | 20.15 | 20.56 | 20.09 | 20.33 | 37,548 | +0.11(+0.54%) |
Oct 16, 2014 | 19.75 | 21.00 | 19.75 | 20.22 | 72,549 | +0.17(+0.85%) |
Oct 15, 2014 | 19.91 | 20.11 | 19.63 | 20.05 | 63,759 | -0.48(-2.34%) |
Oct 14, 2014 | 21.24 | 21.41 | 20.24 | 20.53 | 55,432 | -0.84(-3.93%) |
Oct 13, 2014 | 20.50 | 21.55 | 20.32 | 21.37 | 64,839 | +0.92(+4.50%) |
Oct 10, 2014 | 20.79 | 20.82 | 20.29 | 20.45 | 86,771 | -0.32(-1.54%) |
Oct 09, 2014 | 20.98 | 21.02 | 20.59 | 20.77 | 82,308 | -0.21(-1.00%) |
Oct 08, 2014 | 21.36 | 21.39 | 20.93 | 20.98 | 98,477 | -0.41(-1.92%) |
Oct 07, 2014 | 21.44 | 21.73 | 21.39 | 21.39 | 72,207 | -0.11(-0.51%) |
Oct 06, 2014 | 21.64 | 21.92 | 21.37 | 21.50 | 40,151 | -0.10(-0.46%) |
Oct 03, 2014 | 21.27 | 21.71 | 21.03 | 21.60 | 77,806 | +0.55(+2.61%) |
Oct 02, 2014 | 20.84 | 21.18 | 20.63 | 21.05 | 50,582 | +0.30(+1.45%) |
Oct 01, 2014 | 20.50 | 20.95 | 20.25 | 20.75 | 99,670 | +0.14(+0.68%) |
Sep 30, 2014 | 20.29 | 20.73 | 20.13 | 20.61 | 78,363 | +0.37(+1.83%) |
Sep 29, 2014 | 20.12 | 20.32 | 19.83 | 20.24 | 47,106 | +0.12(+0.60%) |
Sep 26, 2014 | 20.13 | 20.52 | 19.62 | 20.12 | 91,558 | +0.13(+0.65%) |
Sep 25, 2014 | 20.43 | 20.43 | 19.51 | 19.99 | 51,234 | -0.59(-2.87%) |
Sep 24, 2014 | 19.97 | 20.61 | 19.56 | 20.58 | 105,600 | +0.58(+2.90%) |
Sep 23, 2014 | 19.87 | 20.22 | 19.84 | 20.00 | 58,746 | -0.04(-0.20%) |
Sep 22, 2014 | 20.79 | 20.86 | 19.86 | 20.04 | 65,285 | -0.96(-4.57%) |
Sep 19, 2014 | 20.84 | 21.56 | 20.64 | 21.00 | 175,014 | -0.19(-0.90%) |
Sep 18, 2014 | 21.79 | 21.93 | 21.11 | 21.19 | 96,724 | -0.59(-2.71%) |
Sep 17, 2014 | 21.21 | 22.45 | 21.21 | 21.78 | 89,839 | +0.57(+2.69%) |
Sep 16, 2014 | 21.25 | 21.40 | 20.71 | 21.21 | 30,288 | +0.03(+0.14%) |
Sep 15, 2014 | 22.91 | 22.91 | 20.87 | 21.18 | 138,464 | -1.88(-8.15%) |
Sep 12, 2014 | 23.44 | 23.44 | 22.69 | 23.06 | 73,252 | -0.42(-1.79%) |
Sep 11, 2014 | 22.94 | 23.59 | 22.68 | 23.48 | 36,665 | +0.35(+1.51%) |
Sep 10, 2014 | 23.75 | 23.96 | 22.61 | 23.13 | 156,503 | -0.90(-3.75%) |
Sep 09, 2014 | 23.00 | 24.50 | 23.00 | 24.03 | 174,041 | +1.00(+4.34%) |
Sep 08, 2014 | 22.50 | 23.11 | 22.02 | 23.03 | 61,749 | +0.48(+2.13%) |
Sep 05, 2014 | 22.40 | 22.79 | 22.40 | 22.55 | 92,616 | +0.06(+0.27%) |
Sep 04, 2014 | 22.03 | 22.98 | 22.03 | 22.49 | 83,853 | +0.53(+2.41%) |
Sep 03, 2014 | 21.74 | 22.81 | 21.50 | 21.96 | 97,337 | +0.27(+1.24%) |
Sep 02, 2014 | 20.55 | 22.35 | 20.55 | 21.69 | 99,810 | +1.04(+5.04%) |
Aug 29, 2014 | 20.17 | 20.65 | 20.65 | 20.65 | 65,800 | +0.48(+2.38%) |
Aug 28, 2014 | 20.22 | 20.51 | 19.92 | 20.17 | 47,278 | -0.19(-0.93%) |
Aug 27, 2014 | 19.81 | 20.63 | 19.66 | 20.36 | 167,707 | +0.82(+4.20%) |
Aug 26, 2014 | 19.64 | 19.71 | 19.37 | 19.54 | 96,083 | -0.08(-0.41%) |
Aug 25, 2014 | 19.26 | 19.90 | 19.26 | 19.62 | 134,232 | +0.52(+2.72%) |
Aug 22, 2014 | 18.98 | 18.98 | 18.98 | 19.10 | 69,734 | +0.07(+0.37%) |
Aug 21, 2014 | 19.90 | 19.90 | 19.00 | 19.03 | 59,448 | -0.45(-2.31%) |
Aug 20, 2014 | 19.20 | 19.73 | 19.20 | 19.48 | 128,101 | +0.18(+0.93%) |
Aug 19, 2014 | 19.10 | 19.35 | 19.04 | 19.30 | 177,677 | +0.20(+1.05%) |
Aug 18, 2014 | 18.95 | 18.95 | 18.94 | 19.10 | 96,689 | +0.17(+0.90%) |
Aug 15, 2014 | 18.79 | 19.04 | 18.58 | 18.93 | 92,172 | -0.15(-0.79%) |
Aug 14, 2014 | 19.11 | 19.16 | 18.72 | 19.08 | 125,243 | +0.05(+0.26%) |
Aug 13, 2014 | 19.00 | 19.13 | 18.52 | 19.03 | 630,469 | +0.82(+4.50%) |
Aug 12, 2014 | 18.24 | 18.68 | 18.06 | 18.21 | 41,251 | -0.16(-0.87%) |
Aug 11, 2014 | 18.00 | 18.53 | 18.00 | 18.37 | 21,657 | +0.07(+0.38%) |
Aug 08, 2014 | 18.22 | 18.30 | 17.72 | 18.30 | 161,046 | +0.04(+0.22%) |
Aug 07, 2014 | 18.50 | 18.82 | 18.20 | 18.26 | 24,779 | -0.24(-1.31%) |
Aug 06, 2014 | 18.66 | 18.77 | 18.50 | 18.50 | 15,603 | -0.22(-1.16%) |
Aug 05, 2014 | 18.60 | 20.00 | 18.55 | 18.72 | 70,855 | -0.02(-0.11%) |
Aug 04, 2014 | 18.92 | 18.92 | 18.53 | 18.74 | 19,708 | -0.19(-1.00%) |