Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.84 | 24.21 | 23.35 | 24.08 | 12,263 | +0.19(+0.80%) |
Oct 30, 2014 | 23.79 | 24.34 | 23.50 | 23.89 | 8,081 | +0.04(+0.17%) |
Oct 29, 2014 | 24.07 | 24.10 | 23.72 | 23.85 | 10,281 | -0.55(-2.25%) |
Oct 28, 2014 | 24.70 | 24.86 | 23.50 | 24.40 | 15,779 | -0.41(-1.65%) |
Oct 27, 2014 | 25.03 | 25.09 | 25.09 | 24.81 | 30,339 | -0.28(-1.12%) |
Oct 24, 2014 | 24.23 | 25.12 | 24.20 | 25.09 | 11,235 | +0.59(+2.41%) |
Oct 23, 2014 | 21.67 | 24.62 | 21.67 | 24.50 | 47,808 | +3.40(+16.11%) |
Oct 22, 2014 | 21.26 | 21.78 | 20.78 | 21.10 | 13,514 | +0.28(+1.34%) |
Oct 21, 2014 | 20.98 | 21.38 | 20.67 | 20.82 | 23,994 | -0.12(-0.57%) |
Oct 20, 2014 | 21.09 | 21.29 | 20.94 | 20.94 | 12,452 | +0.00(+0.00%) |
Oct 17, 2014 | 20.81 | 21.39 | 20.81 | 20.94 | 10,359 | +0.37(+1.80%) |
Oct 16, 2014 | 20.15 | 20.93 | 20.15 | 20.57 | 10,910 | +0.07(+0.34%) |
Oct 15, 2014 | 20.34 | 21.86 | 20.21 | 20.50 | 25,784 | -0.17(-0.82%) |
Oct 14, 2014 | 20.35 | 21.12 | 20.13 | 20.67 | 27,303 | +0.27(+1.32%) |
Oct 13, 2014 | 20.55 | 20.75 | 20.12 | 20.40 | 16,461 | -0.05(-0.24%) |
Oct 10, 2014 | 20.14 | 20.81 | 20.14 | 20.45 | 12,227 | +0.18(+0.89%) |
Oct 09, 2014 | 21.80 | 21.80 | 20.27 | 20.27 | 8,869 | -1.45(-6.68%) |
Oct 08, 2014 | 22.33 | 22.35 | 21.13 | 21.72 | 33,482 | -0.52(-2.34%) |
Oct 07, 2014 | 22.11 | 22.80 | 22.01 | 22.24 | 42,509 | -0.03(-0.13%) |
Oct 06, 2014 | 22.19 | 22.62 | 22.00 | 22.27 | 17,105 | +0.11(+0.50%) |
Oct 03, 2014 | 22.06 | 22.59 | 21.94 | 22.16 | 14,422 | +0.07(+0.32%) |
Oct 02, 2014 | 22.15 | 22.15 | 21.84 | 22.09 | 22,472 | -0.06(-0.27%) |
Oct 01, 2014 | 22.13 | 22.29 | 21.85 | 22.15 | 20,437 | -0.14(-0.63%) |
Sep 30, 2014 | 22.20 | 22.45 | 22.00 | 22.29 | 17,367 | +0.05(+0.22%) |
Sep 29, 2014 | 22.49 | 22.49 | 21.50 | 22.24 | 12,401 | -0.18(-0.80%) |
Sep 26, 2014 | 21.49 | 22.75 | 20.91 | 22.42 | 36,478 | +0.94(+4.38%) |
Sep 25, 2014 | 21.45 | 22.78 | 21.20 | 21.48 | 34,648 | +0.08(+0.37%) |
Sep 24, 2014 | 22.85 | 22.85 | 21.00 | 21.40 | 20,952 | +0.15(+0.71%) |
Sep 23, 2014 | 21.09 | 22.60 | 21.09 | 21.25 | 27,088 | +0.10(+0.47%) |
Sep 22, 2014 | 22.83 | 22.83 | 20.90 | 21.15 | 67,334 | -1.16(-5.20%) |
Sep 19, 2014 | 21.75 | 23.19 | 20.80 | 22.31 | 201,483 | +0.50(+2.29%) |
Sep 18, 2014 | 20.49 | 22.25 | 20.49 | 21.81 | 93,278 | +1.10(+5.31%) |
Sep 17, 2014 | 19.70 | 21.12 | 19.08 | 20.71 | 60,376 | +1.19(+6.10%) |
Sep 16, 2014 | 18.54 | 19.90 | 18.28 | 19.52 | 67,868 | +0.94(+5.06%) |
Sep 15, 2014 | 18.81 | 18.81 | 18.00 | 18.58 | 76,873 | +0.35(+1.92%) |
Sep 12, 2014 | 18.66 | 18.66 | 18.04 | 18.23 | 38,386 | -0.13(-0.71%) |
Sep 11, 2014 | 18.32 | 18.52 | 18.10 | 18.36 | 21,123 | +0.08(+0.44%) |
Sep 10, 2014 | 18.71 | 18.88 | 18.28 | 18.28 | 17,791 | -0.15(-0.81%) |
Sep 09, 2014 | 18.42 | 19.00 | 18.33 | 18.43 | 21,062 | -0.17(-0.91%) |
Sep 08, 2014 | 18.30 | 18.78 | 17.98 | 18.60 | 117,441 | +0.30(+1.64%) |
Sep 05, 2014 | 18.42 | 18.78 | 18.15 | 18.30 | 14,590 | -0.08(-0.44%) |
Sep 04, 2014 | 18.26 | 18.50 | 18.23 | 18.38 | 12,491 | +0.32(+1.77%) |
Sep 03, 2014 | 17.76 | 18.96 | 17.76 | 18.06 | 32,007 | -0.22(-1.19%) |
Sep 02, 2014 | 17.69 | 18.26 | 17.69 | 18.28 | 189,158 | +0.48(+2.69%) |
Aug 29, 2014 | 17.85 | 17.80 | 17.80 | 17.80 | 900 | -0.09(-0.50%) |
Aug 28, 2014 | 17.88 | 18.57 | 17.52 | 17.89 | 12,433 | +0.04(+0.22%) |
Aug 27, 2014 | 18.20 | 18.25 | 17.68 | 17.85 | 8,526 | -0.40(-2.19%) |
Aug 26, 2014 | 17.78 | 18.58 | 17.78 | 18.25 | 11,345 | +0.54(+3.05%) |
Aug 25, 2014 | 17.84 | 17.95 | 17.64 | 17.71 | 16,373 | -0.03(-0.17%) |
Aug 22, 2014 | 17.92 | 17.96 | 17.51 | 17.74 | 7,406 | -0.08(-0.45%) |
Aug 21, 2014 | 17.76 | 18.13 | 17.70 | 17.82 | 8,646 | +0.07(+0.39%) |
Aug 20, 2014 | 18.00 | 18.20 | 17.66 | 17.75 | 5,347 | -0.47(-2.58%) |
Aug 19, 2014 | 17.68 | 18.23 | 17.60 | 18.22 | 14,983 | +0.36(+2.02%) |
Aug 18, 2014 | 17.92 | 17.93 | 17.86 | 17.86 | 4,684 | -0.10(-0.56%) |
Aug 15, 2014 | 18.06 | 17.92 | 17.63 | 17.96 | 14,384 | +0.04(+0.22%) |
Aug 14, 2014 | 17.62 | 18.20 | 17.53 | 17.92 | 15,023 | -0.04(-0.22%) |
Aug 13, 2014 | 17.99 | 18.46 | 17.99 | 17.96 | 3,221 | -0.10(-0.55%) |
Aug 12, 2014 | 18.29 | 18.30 | 17.78 | 18.06 | 12,485 | -0.23(-1.26%) |
Aug 11, 2014 | 18.31 | 18.46 | 18.14 | 18.29 | 8,071 | +0.38(+2.12%) |
Aug 08, 2014 | 18.23 | 18.40 | 17.87 | 17.91 | 15,062 | +0.12(+0.67%) |
Aug 07, 2014 | 17.59 | 18.37 | 17.53 | 17.79 | 10,940 | -0.20(-1.11%) |
Aug 06, 2014 | 17.71 | 18.88 | 17.68 | 17.99 | 9,073 | +0.01(+0.06%) |
Aug 05, 2014 | 18.42 | 18.58 | 17.50 | 17.98 | 18,991 | -0.64(-3.44%) |
Aug 04, 2014 | 18.70 | 18.90 | 18.35 | 18.62 | 17,109 | -0.08(-0.43%) |