Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.98 | 18.99 | 18.55 | 18.56 | 777,118 | -0.18(-0.98%) |
Oct 30, 2014 | 18.78 | 18.92 | 18.48 | 18.74 | 637,073 | -0.13(-0.67%) |
Oct 29, 2014 | 19.36 | 19.42 | 18.73 | 18.87 | 458,460 | -0.49(-2.55%) |
Oct 28, 2014 | 18.96 | 19.40 | 18.87 | 19.36 | 376,812 | +0.47(+2.46%) |
Oct 27, 2014 | 19.03 | 19.07 | 19.07 | 18.90 | 310,280 | -0.17(-0.91%) |
Oct 24, 2014 | 19.45 | 19.45 | 18.75 | 19.07 | 442,479 | -0.41(-2.09%) |
Oct 23, 2014 | 19.11 | 19.59 | 19.03 | 19.48 | 617,742 | +0.51(+2.71%) |
Oct 22, 2014 | 19.22 | 19.44 | 18.93 | 18.96 | 374,652 | -0.21(-1.11%) |
Oct 21, 2014 | 19.07 | 19.24 | 18.88 | 19.18 | 372,429 | +0.11(+0.56%) |
Oct 20, 2014 | 18.72 | 19.07 | 18.65 | 19.07 | 417,033 | +0.31(+1.65%) |
Oct 17, 2014 | 18.79 | 18.90 | 18.64 | 18.76 | 314,919 | +0.15(+0.78%) |
Oct 16, 2014 | 18.51 | 18.84 | 18.46 | 18.62 | 556,818 | +0.02(+0.10%) |
Oct 15, 2014 | 18.25 | 18.76 | 18.21 | 18.60 | 799,135 | +0.26(+1.43%) |
Oct 14, 2014 | 18.06 | 18.62 | 17.98 | 18.33 | 607,571 | +0.36(+1.99%) |
Oct 13, 2014 | 18.21 | 18.46 | 17.95 | 17.98 | 508,201 | -0.22(-1.22%) |
Oct 10, 2014 | 18.25 | 18.70 | 18.14 | 18.20 | 560,225 | -0.11(-0.58%) |
Oct 09, 2014 | 18.23 | 18.52 | 18.17 | 18.31 | 641,577 | +0.07(+0.37%) |
Oct 08, 2014 | 18.40 | 18.43 | 17.58 | 18.24 | 1,281,723 | -0.15(-0.79%) |
Oct 07, 2014 | 18.56 | 18.77 | 18.32 | 18.38 | 424,703 | -0.19(-1.04%) |
Oct 06, 2014 | 18.67 | 18.76 | 18.36 | 18.58 | 1,095,226 | -0.07(-0.36%) |
Oct 03, 2014 | 19.07 | 19.09 | 18.51 | 18.64 | 731,860 | -0.29(-1.54%) |
Oct 02, 2014 | 19.11 | 19.20 | 18.76 | 18.94 | 686,384 | -0.21(-1.11%) |
Oct 01, 2014 | 19.30 | 19.60 | 19.07 | 19.15 | 630,365 | -0.16(-0.85%) |
Sep 30, 2014 | 19.44 | 19.49 | 19.21 | 19.31 | 527,888 | -0.16(-0.85%) |
Sep 29, 2014 | 19.59 | 19.68 | 19.40 | 19.48 | 419,050 | -0.25(-1.28%) |
Sep 26, 2014 | 19.67 | 19.85 | 19.58 | 19.73 | 319,764 | +0.08(+0.39%) |
Sep 25, 2014 | 19.84 | 20.27 | 19.36 | 19.65 | 733,909 | -0.16(-0.78%) |
Sep 24, 2014 | 19.57 | 19.93 | 19.42 | 19.81 | 565,469 | +0.16(+0.79%) |
Sep 23, 2014 | 19.46 | 19.78 | 19.39 | 19.65 | 603,142 | +0.18(+0.95%) |
Sep 22, 2014 | 19.33 | 19.49 | 19.30 | 19.47 | 694,097 | +0.05(+0.25%) |
Sep 19, 2014 | 19.28 | 19.58 | 18.93 | 19.42 | 1,714,640 | -1.09(-5.29%) |
Sep 18, 2014 | 20.61 | 20.61 | 20.36 | 20.51 | 369,831 | -0.10(-0.47%) |
Sep 17, 2014 | 20.74 | 21.04 | 20.56 | 20.60 | 484,694 | -0.07(-0.33%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.52 | 20.67 | 337,043 | -0.02(-0.09%) |
Sep 15, 2014 | 20.69 | 20.79 | 20.40 | 20.69 | 333,889 | -0.02(-0.09%) |
Sep 12, 2014 | 21.17 | 21.19 | 20.30 | 20.71 | 570,956 | -0.49(-2.33%) |
Sep 11, 2014 | 21.11 | 21.30 | 21.11 | 21.20 | 331,309 | +0.07(+0.32%) |
Sep 10, 2014 | 21.18 | 21.41 | 21.00 | 21.14 | 462,103 | -0.12(-0.55%) |
Sep 09, 2014 | 21.46 | 21.74 | 21.23 | 21.25 | 444,166 | -0.16(-0.77%) |
Sep 08, 2014 | 21.75 | 21.75 | 21.32 | 21.42 | 682,729 | -0.32(-1.47%) |
Sep 05, 2014 | 21.25 | 21.75 | 21.25 | 21.74 | 625,877 | +0.41(+1.91%) |
Sep 04, 2014 | 21.38 | 21.65 | 21.13 | 21.33 | 837,352 | +0.07(+0.32%) |
Sep 03, 2014 | 21.10 | 21.46 | 21.10 | 21.26 | 737,782 | +0.25(+1.20%) |
Sep 02, 2014 | 21.03 | 21.25 | 20.91 | 21.01 | 411,572 | +0.02(+0.09%) |
Aug 29, 2014 | 20.83 | 20.99 | 20.99 | 20.99 | 320,620 | +0.23(+1.12%) |
Aug 28, 2014 | 21.11 | 21.25 | 20.67 | 20.76 | 669,777 | -0.37(-1.74%) |
Aug 27, 2014 | 20.61 | 21.17 | 20.57 | 21.13 | 623,180 | +0.57(+2.78%) |
Aug 26, 2014 | 20.53 | 20.86 | 20.50 | 20.55 | 620,044 | +0.05(+0.24%) |
Aug 25, 2014 | 20.45 | 20.67 | 20.41 | 20.51 | 492,729 | +0.04(+0.19%) |
Aug 22, 2014 | 20.50 | 20.58 | 20.24 | 20.47 | 502,795 | -0.04(-0.19%) |
Aug 21, 2014 | 20.63 | 20.77 | 20.51 | 20.51 | 628,564 | -0.13(-0.61%) |
Aug 20, 2014 | 20.75 | 20.85 | 20.40 | 20.63 | 814,600 | -0.12(-0.56%) |
Aug 19, 2014 | 21.81 | 22.02 | 20.65 | 20.75 | 1,178,534 | -1.40(-6.30%) |
Aug 18, 2014 | 21.51 | 22.14 | 21.51 | 22.14 | 450,057 | +0.65(+3.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.21 | 21.49 | 751,363 | -0.19(-0.89%) |
Aug 14, 2014 | 21.50 | 22.13 | 21.50 | 21.69 | 473,745 | +0.24(+1.13%) |
Aug 13, 2014 | 21.46 | 21.70 | 21.28 | 21.45 | 426,960 | -0.02(-0.09%) |
Aug 12, 2014 | 21.28 | 21.56 | 21.21 | 21.46 | 487,141 | +0.16(+0.77%) |
Aug 11, 2014 | 21.50 | 21.53 | 21.12 | 21.30 | 784,245 | -0.18(-0.86%) |
Aug 08, 2014 | 22.48 | 22.48 | 20.94 | 21.48 | 1,574,099 | -1.41(-6.14%) |
Aug 07, 2014 | 22.93 | 22.96 | 22.61 | 22.89 | 408,082 | +0.00(+0.00%) |
Aug 06, 2014 | 22.51 | 22.97 | 22.45 | 22.89 | 292,898 | +0.36(+1.59%) |
Aug 05, 2014 | 22.39 | 22.71 | 22.25 | 22.53 | 418,132 | +0.13(+0.56%) |
Aug 04, 2014 | 22.34 | 22.57 | 22.16 | 22.40 | 385,053 | +0.09(+0.39%) |