Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.09 | 19.62 | 18.68 | 18.98 | 369,028 | +0.37(+1.97%) |
Oct 30, 2014 | 17.49 | 18.88 | 17.49 | 18.61 | 803,187 | -0.69(-3.56%) |
Oct 29, 2014 | 19.41 | 19.52 | 18.98 | 19.30 | 265,426 | +0.05(+0.29%) |
Oct 28, 2014 | 19.10 | 19.33 | 18.84 | 19.24 | 312,509 | +0.28(+1.50%) |
Oct 27, 2014 | 18.71 | 19.02 | 18.59 | 18.96 | 172,080 | +0.37(+1.97%) |
Oct 24, 2014 | 18.74 | 18.76 | 18.46 | 18.59 | 134,175 | -0.09(-0.49%) |
Oct 23, 2014 | 18.63 | 18.83 | 18.39 | 18.68 | 188,355 | +0.25(+1.34%) |
Oct 22, 2014 | 18.41 | 18.85 | 18.40 | 18.44 | 301,508 | -0.03(-0.15%) |
Oct 21, 2014 | 18.19 | 18.52 | 18.01 | 18.46 | 268,438 | +0.41(+2.29%) |
Oct 20, 2014 | 17.77 | 18.11 | 17.42 | 18.05 | 308,536 | +0.16(+0.87%) |
Oct 17, 2014 | 17.63 | 17.97 | 16.49 | 17.90 | 308,618 | +0.54(+3.12%) |
Oct 16, 2014 | 17.77 | 18.22 | 17.69 | 17.36 | 306,337 | -0.67(-3.71%) |
Oct 15, 2014 | 17.33 | 18.14 | 17.16 | 18.02 | 325,172 | +0.41(+2.34%) |
Oct 14, 2014 | 17.31 | 17.64 | 17.12 | 17.61 | 216,098 | +0.50(+2.89%) |
Oct 13, 2014 | 16.74 | 17.47 | 16.70 | 17.12 | 259,066 | +0.42(+2.53%) |
Oct 10, 2014 | 17.14 | 17.40 | 16.70 | 16.70 | 171,555 | -0.58(-3.34%) |
Oct 09, 2014 | 17.53 | 17.53 | 17.04 | 17.27 | 187,112 | -0.33(-1.87%) |
Oct 08, 2014 | 17.11 | 17.69 | 16.71 | 17.60 | 200,416 | +0.47(+2.73%) |
Oct 07, 2014 | 17.17 | 17.42 | 17.05 | 17.14 | 159,017 | -0.20(-1.16%) |
Oct 06, 2014 | 17.33 | 17.58 | 16.94 | 17.34 | 137,641 | +0.01(+0.05%) |
Oct 03, 2014 | 17.47 | 17.68 | 17.11 | 17.33 | 249,807 | +0.05(+0.32%) |
Oct 02, 2014 | 16.91 | 17.31 | 16.50 | 17.27 | 211,306 | +0.36(+2.11%) |
Oct 01, 2014 | 17.63 | 17.89 | 16.72 | 16.92 | 457,945 | -0.68(-3.86%) |
Sep 30, 2014 | 18.00 | 18.07 | 17.58 | 17.59 | 315,553 | -0.38(-2.09%) |
Sep 29, 2014 | 18.02 | 18.20 | 17.76 | 17.97 | 210,826 | -0.17(-0.96%) |
Sep 26, 2014 | 18.10 | 18.34 | 17.79 | 18.14 | 107,683 | +0.06(+0.36%) |
Sep 25, 2014 | 18.56 | 18.65 | 18.06 | 18.08 | 182,360 | -0.50(-2.71%) |
Sep 24, 2014 | 18.82 | 18.85 | 18.41 | 18.58 | 173,195 | -0.18(-0.98%) |
Sep 23, 2014 | 18.68 | 19.03 | 18.59 | 18.77 | 293,908 | -0.05(-0.24%) |
Sep 22, 2014 | 19.07 | 19.17 | 18.56 | 18.81 | 389,365 | +0.31(+1.68%) |
Sep 19, 2014 | 19.26 | 19.26 | 18.30 | 18.50 | 461,939 | -0.80(-4.13%) |
Sep 18, 2014 | 19.28 | 19.43 | 19.01 | 19.30 | 152,120 | +0.15(+0.77%) |
Sep 17, 2014 | 19.16 | 19.50 | 19.01 | 19.15 | 143,400 | -0.03(-0.14%) |
Sep 16, 2014 | 19.49 | 19.70 | 19.12 | 19.18 | 215,956 | -0.53(-2.70%) |
Sep 15, 2014 | 20.31 | 20.31 | 19.70 | 19.71 | 240,858 | -0.61(-2.98%) |
Sep 12, 2014 | 20.23 | 20.64 | 20.05 | 20.32 | 513,387 | +0.14(+0.68%) |
Sep 11, 2014 | 19.97 | 20.37 | 19.93 | 20.18 | 266,823 | +0.04(+0.18%) |
Sep 10, 2014 | 20.29 | 20.45 | 19.94 | 20.14 | 110,538 | -0.17(-0.86%) |
Sep 09, 2014 | 20.63 | 20.72 | 20.25 | 20.32 | 279,014 | -0.39(-1.86%) |
Sep 08, 2014 | 20.67 | 20.71 | 20.45 | 20.70 | 185,377 | +0.04(+0.18%) |
Sep 05, 2014 | 20.34 | 20.80 | 20.34 | 20.67 | 150,715 | +0.21(+1.03%) |
Sep 04, 2014 | 20.30 | 20.82 | 20.30 | 20.45 | 216,023 | +0.18(+0.90%) |
Sep 03, 2014 | 20.49 | 20.81 | 20.25 | 20.27 | 462,677 | -0.17(-0.85%) |
Sep 02, 2014 | 20.10 | 20.47 | 20.09 | 20.45 | 385,884 | +0.37(+1.83%) |
Aug 29, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 123,469 | +0.03(+0.14%) |
Aug 28, 2014 | 19.90 | 20.17 | 19.84 | 20.05 | 401,639 | +0.01(+0.05%) |
Aug 27, 2014 | 19.34 | 20.07 | 19.34 | 20.04 | 450,414 | +0.67(+3.45%) |
Aug 26, 2014 | 18.96 | 19.53 | 18.96 | 19.37 | 618,505 | +0.41(+2.18%) |
Aug 25, 2014 | 19.02 | 19.17 | 19.02 | 18.96 | 97,713 | +0.03(+0.15%) |
Aug 22, 2014 | 18.11 | 19.29 | 18.11 | 18.93 | 432,474 | +0.81(+4.45%) |
Aug 21, 2014 | 18.90 | 19.01 | 17.95 | 18.13 | 237,577 | -0.16(-0.85%) |
Aug 20, 2014 | 18.98 | 18.98 | 18.23 | 18.28 | 208,309 | -0.77(-4.04%) |
Aug 19, 2014 | 19.25 | 19.44 | 19.01 | 19.05 | 169,682 | -0.22(-1.14%) |
Aug 18, 2014 | 19.19 | 19.38 | 18.90 | 19.27 | 189,937 | +0.26(+1.35%) |
Aug 15, 2014 | 18.97 | 19.19 | 18.97 | 19.01 | 546,287 | +0.35(+1.87%) |
Aug 14, 2014 | 18.45 | 18.70 | 18.20 | 18.67 | 197,477 | +0.17(+0.89%) |
Aug 13, 2014 | 17.91 | 18.53 | 17.78 | 18.50 | 186,324 | +0.59(+3.27%) |
Aug 12, 2014 | 17.53 | 17.94 | 17.52 | 17.91 | 290,308 | +0.29(+1.67%) |
Aug 11, 2014 | 17.36 | 18.01 | 17.00 | 17.62 | 303,384 | +0.45(+2.62%) |
Aug 08, 2014 | 17.38 | 17.52 | 17.07 | 17.17 | 229,921 | -0.26(-1.47%) |
Aug 07, 2014 | 18.11 | 18.11 | 17.23 | 17.43 | 228,694 | -0.63(-3.50%) |
Aug 06, 2014 | 18.18 | 18.46 | 17.92 | 18.06 | 116,545 | -0.18(-1.01%) |
Aug 05, 2014 | 18.60 | 18.60 | 17.91 | 18.24 | 306,456 | -0.43(-2.31%) |
Aug 04, 2014 | 18.66 | 18.79 | 18.15 | 18.68 | 134,458 | +0.12(+0.64%) |