Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.07 | 19.07 | 18.55 | 18.66 | 212,226 | -0.23(-1.21%) |
Oct 30, 2014 | 18.93 | 19.08 | 18.76 | 18.89 | 74,835 | -0.12(-0.62%) |
Oct 29, 2014 | 19.16 | 19.16 | 18.75 | 19.01 | 152,285 | -0.16(-0.83%) |
Oct 28, 2014 | 18.42 | 19.18 | 18.26 | 19.17 | 359,193 | +0.83(+4.52%) |
Oct 27, 2014 | 18.33 | 18.39 | 18.42 | 18.34 | 152,126 | -0.08(-0.41%) |
Oct 24, 2014 | 18.48 | 18.62 | 18.38 | 18.42 | 143,415 | -0.03(-0.19%) |
Oct 23, 2014 | 18.45 | 18.62 | 18.32 | 18.45 | 118,695 | +0.08(+0.41%) |
Oct 22, 2014 | 18.50 | 18.53 | 18.19 | 18.37 | 147,418 | -0.06(-0.30%) |
Oct 21, 2014 | 18.12 | 18.53 | 17.95 | 18.43 | 295,908 | +0.46(+2.58%) |
Oct 20, 2014 | 17.85 | 18.12 | 17.75 | 17.97 | 119,640 | +0.03(+0.19%) |
Oct 17, 2014 | 18.15 | 18.37 | 17.80 | 17.93 | 266,754 | -0.06(-0.35%) |
Oct 16, 2014 | 17.12 | 18.07 | 17.12 | 17.99 | 409,478 | +0.58(+3.34%) |
Oct 15, 2014 | 17.36 | 17.58 | 17.14 | 17.41 | 602,813 | -0.22(-1.25%) |
Oct 14, 2014 | 17.90 | 17.98 | 17.53 | 17.63 | 509,009 | -0.26(-1.47%) |
Oct 13, 2014 | 18.06 | 18.19 | 17.68 | 17.90 | 354,047 | -0.22(-1.22%) |
Oct 10, 2014 | 18.43 | 18.53 | 18.08 | 18.12 | 436,325 | -0.30(-1.61%) |
Oct 09, 2014 | 18.31 | 18.48 | 18.18 | 18.42 | 219,811 | +0.03(+0.15%) |
Oct 08, 2014 | 18.33 | 18.58 | 18.01 | 18.39 | 267,960 | +0.03(+0.19%) |
Oct 07, 2014 | 18.57 | 18.74 | 18.34 | 18.35 | 179,209 | -0.31(-1.67%) |
Oct 06, 2014 | 18.73 | 19.01 | 18.47 | 18.66 | 184,156 | -0.08(-0.41%) |
Oct 03, 2014 | 18.81 | 18.84 | 18.60 | 18.74 | 157,253 | +0.08(+0.44%) |
Oct 02, 2014 | 18.80 | 18.89 | 18.23 | 18.66 | 413,157 | -0.02(-0.11%) |
Oct 01, 2014 | 18.41 | 18.74 | 18.10 | 18.68 | 275,395 | +0.10(+0.52%) |
Sep 30, 2014 | 19.04 | 19.14 | 18.45 | 18.58 | 404,209 | -0.67(-3.48%) |
Sep 29, 2014 | 18.90 | 19.26 | 18.90 | 19.25 | 164,992 | -0.21(-1.07%) |
Sep 26, 2014 | 19.04 | 19.47 | 18.97 | 19.46 | 156,023 | +0.28(+1.44%) |
Sep 25, 2014 | 19.20 | 19.22 | 18.95 | 19.18 | 193,110 | -0.08(-0.43%) |
Sep 24, 2014 | 19.24 | 19.36 | 19.20 | 19.27 | 113,692 | -0.05(-0.25%) |
Sep 23, 2014 | 19.24 | 19.44 | 19.22 | 19.31 | 193,382 | -0.09(-0.46%) |
Sep 22, 2014 | 19.33 | 19.45 | 19.18 | 19.40 | 128,036 | +0.00(+0.00%) |
Sep 19, 2014 | 19.27 | 19.46 | 19.23 | 19.40 | 202,378 | +0.14(+0.72%) |
Sep 18, 2014 | 19.13 | 19.45 | 19.00 | 19.27 | 166,634 | +0.10(+0.54%) |
Sep 17, 2014 | 19.20 | 19.31 | 18.99 | 19.16 | 183,006 | -0.06(-0.29%) |
Sep 16, 2014 | 19.22 | 19.33 | 19.16 | 19.22 | 103,304 | -0.02(-0.11%) |
Sep 15, 2014 | 19.43 | 19.43 | 19.10 | 19.24 | 290,372 | -0.24(-1.24%) |
Sep 12, 2014 | 19.54 | 19.57 | 19.29 | 19.48 | 283,486 | -0.10(-0.53%) |
Sep 11, 2014 | 19.27 | 19.64 | 19.13 | 19.58 | 172,119 | +0.19(+1.00%) |
Sep 10, 2014 | 19.36 | 19.50 | 19.30 | 19.39 | 155,723 | +0.07(+0.36%) |
Sep 09, 2014 | 19.29 | 19.44 | 19.16 | 19.32 | 233,336 | +0.11(+0.58%) |
Sep 08, 2014 | 19.33 | 19.40 | 19.09 | 19.21 | 233,063 | -0.23(-1.17%) |
Sep 05, 2014 | 19.25 | 19.44 | 19.17 | 19.44 | 210,479 | +0.06(+0.29%) |
Sep 04, 2014 | 19.27 | 19.42 | 19.27 | 19.38 | 187,896 | +0.05(+0.25%) |
Sep 03, 2014 | 19.24 | 19.48 | 19.20 | 19.33 | 314,937 | -0.15(-0.78%) |
Sep 02, 2014 | 19.38 | 19.50 | 19.30 | 19.49 | 474,468 | +0.12(+0.63%) |
Aug 29, 2014 | 19.34 | 19.36 | 19.36 | 19.36 | 167,338 | +0.06(+0.32%) |
Aug 28, 2014 | 19.19 | 19.36 | 19.12 | 19.30 | 221,752 | +0.00(+0.00%) |
Aug 27, 2014 | 19.11 | 19.36 | 19.06 | 19.30 | 251,875 | +0.24(+1.25%) |
Aug 26, 2014 | 19.39 | 19.45 | 18.96 | 19.07 | 422,490 | -0.32(-1.65%) |
Aug 25, 2014 | 19.19 | 19.45 | 19.11 | 19.39 | 321,506 | +0.20(+1.06%) |
Aug 22, 2014 | 19.06 | 19.19 | 19.01 | 19.18 | 215,737 | +0.10(+0.50%) |
Aug 21, 2014 | 19.09 | 19.16 | 18.96 | 19.09 | 269,411 | +0.05(+0.29%) |
Aug 20, 2014 | 19.02 | 19.14 | 18.96 | 19.03 | 288,844 | +0.05(+0.25%) |
Aug 19, 2014 | 18.84 | 19.16 | 18.73 | 18.98 | 431,790 | +0.20(+1.09%) |
Aug 18, 2014 | 18.69 | 18.82 | 18.56 | 18.78 | 277,597 | +0.12(+0.62%) |
Aug 15, 2014 | 18.45 | 18.66 | 18.30 | 18.66 | 440,516 | +0.22(+1.18%) |
Aug 14, 2014 | 18.22 | 18.45 | 18.13 | 18.45 | 181,954 | +0.22(+1.23%) |
Aug 13, 2014 | 18.01 | 18.33 | 17.93 | 18.22 | 282,481 | +0.26(+1.44%) |
Aug 12, 2014 | 18.01 | 18.07 | 17.77 | 17.96 | 163,655 | +0.02(+0.11%) |
Aug 11, 2014 | 17.49 | 18.01 | 17.48 | 17.94 | 329,978 | +0.44(+2.52%) |
Aug 08, 2014 | 17.39 | 17.56 | 17.33 | 17.50 | 175,264 | +0.13(+0.74%) |
Aug 07, 2014 | 17.24 | 17.41 | 17.16 | 17.37 | 108,578 | +0.13(+0.75%) |
Aug 06, 2014 | 17.12 | 17.40 | 17.12 | 17.24 | 154,890 | +0.08(+0.47%) |
Aug 05, 2014 | 17.35 | 17.52 | 17.12 | 17.16 | 124,649 | -0.26(-1.48%) |
Aug 04, 2014 | 16.84 | 17.46 | 16.67 | 17.42 | 414,064 | +0.52(+3.10%) |