Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.68 | 18.43 | 16.42 | 16.77 | 41,108 | -0.46(-2.67%) |
Oct 30, 2014 | 17.02 | 17.50 | 16.85 | 17.23 | 18,122 | +0.23(+1.35%) |
Oct 29, 2014 | 16.93 | 17.11 | 16.75 | 17.00 | 19,025 | +0.00(+0.00%) |
Oct 28, 2014 | 17.00 | 17.00 | 16.78 | 17.00 | 27,496 | +0.00(+0.00%) |
Oct 27, 2014 | 17.16 | 17.26 | 17.26 | 17.00 | 9,283 | -0.26(-1.51%) |
Oct 24, 2014 | 17.93 | 17.93 | 16.66 | 17.26 | 32,445 | -0.64(-3.58%) |
Oct 23, 2014 | 17.01 | 18.30 | 16.99 | 17.90 | 23,499 | +1.14(+6.80%) |
Oct 22, 2014 | 17.20 | 17.60 | 16.66 | 16.76 | 17,357 | -0.33(-1.93%) |
Oct 21, 2014 | 17.10 | 17.75 | 16.95 | 17.09 | 15,935 | +0.01(+0.06%) |
Oct 20, 2014 | 16.64 | 17.25 | 16.69 | 17.08 | 24,087 | +0.39(+2.34%) |
Oct 17, 2014 | 17.45 | 17.46 | 16.62 | 16.69 | 21,783 | -0.28(-1.65%) |
Oct 16, 2014 | 16.26 | 17.11 | 16.23 | 16.97 | 14,605 | +0.18(+1.07%) |
Oct 15, 2014 | 16.65 | 16.90 | 16.24 | 16.79 | 23,960 | -0.12(-0.71%) |
Oct 14, 2014 | 17.18 | 17.89 | 16.65 | 16.91 | 23,093 | +0.04(+0.24%) |
Oct 13, 2014 | 17.08 | 17.36 | 16.75 | 16.87 | 19,814 | -0.14(-0.82%) |
Oct 10, 2014 | 17.17 | 17.95 | 17.00 | 17.01 | 9,601 | -0.25(-1.45%) |
Oct 09, 2014 | 18.04 | 18.22 | 17.25 | 17.26 | 19,503 | -0.98(-5.37%) |
Oct 08, 2014 | 18.29 | 18.50 | 17.79 | 18.24 | 55,855 | +0.03(+0.16%) |
Oct 07, 2014 | 18.70 | 18.93 | 18.16 | 18.21 | 17,173 | -0.85(-4.46%) |
Oct 06, 2014 | 19.04 | 19.24 | 18.82 | 19.06 | 12,591 | +0.07(+0.37%) |
Oct 03, 2014 | 18.78 | 19.39 | 18.36 | 18.99 | 19,197 | +0.42(+2.26%) |
Oct 02, 2014 | 17.30 | 18.58 | 17.30 | 18.57 | 13,457 | +1.30(+7.53%) |
Oct 01, 2014 | 17.60 | 18.27 | 17.25 | 17.27 | 35,865 | -0.24(-1.37%) |
Sep 30, 2014 | 18.41 | 18.60 | 17.43 | 17.51 | 19,398 | -0.82(-4.47%) |
Sep 29, 2014 | 18.26 | 18.68 | 18.14 | 18.33 | 10,798 | +0.12(+0.66%) |
Sep 26, 2014 | 17.74 | 18.41 | 17.54 | 18.21 | 21,240 | +0.47(+2.65%) |
Sep 25, 2014 | 17.82 | 18.18 | 17.63 | 17.74 | 25,852 | -0.25(-1.39%) |
Sep 24, 2014 | 17.51 | 18.00 | 17.51 | 17.99 | 23,422 | +0.63(+3.63%) |
Sep 23, 2014 | 17.77 | 18.23 | 17.31 | 17.36 | 11,599 | -0.54(-3.02%) |
Sep 22, 2014 | 18.29 | 19.02 | 17.46 | 17.90 | 27,165 | -0.41(-2.24%) |
Sep 19, 2014 | 19.18 | 19.83 | 18.28 | 18.31 | 51,508 | -0.46(-2.45%) |
Sep 18, 2014 | 19.15 | 19.15 | 18.72 | 18.77 | 8,807 | -0.21(-1.11%) |
Sep 17, 2014 | 19.06 | 20.31 | 18.86 | 18.98 | 8,284 | -0.05(-0.26%) |
Sep 16, 2014 | 19.28 | 19.49 | 18.67 | 19.03 | 14,807 | -0.16(-0.83%) |
Sep 15, 2014 | 20.00 | 21.29 | 19.18 | 19.19 | 9,905 | -0.45(-2.29%) |
Sep 12, 2014 | 20.26 | 20.34 | 19.56 | 19.64 | 18,162 | -0.74(-3.63%) |
Sep 11, 2014 | 20.63 | 20.63 | 20.12 | 20.38 | 17,526 | -0.33(-1.59%) |
Sep 10, 2014 | 20.67 | 20.86 | 20.01 | 20.71 | 17,371 | +0.17(+0.83%) |
Sep 09, 2014 | 20.75 | 21.47 | 20.54 | 20.54 | 30,200 | -0.36(-1.72%) |
Sep 08, 2014 | 20.60 | 20.90 | 20.39 | 20.90 | 15,135 | +0.21(+1.01%) |
Sep 05, 2014 | 21.01 | 21.01 | 20.35 | 20.69 | 15,089 | -0.43(-2.04%) |
Sep 04, 2014 | 20.00 | 21.58 | 20.02 | 21.12 | 28,877 | +1.10(+5.49%) |
Sep 03, 2014 | 21.00 | 21.26 | 19.99 | 20.02 | 31,710 | -1.08(-5.12%) |
Sep 02, 2014 | 20.71 | 21.29 | 20.34 | 21.10 | 56,005 | +0.55(+2.68%) |
Aug 29, 2014 | 20.56 | 20.55 | 20.55 | 20.55 | 9,800 | +0.05(+0.24%) |
Aug 28, 2014 | 20.15 | 20.92 | 19.68 | 20.50 | 41,962 | +0.56(+2.81%) |
Aug 27, 2014 | 19.22 | 20.10 | 19.22 | 19.94 | 29,476 | +0.75(+3.91%) |
Aug 26, 2014 | 19.33 | 19.34 | 18.94 | 19.19 | 20,402 | -0.15(-0.78%) |
Aug 25, 2014 | 19.40 | 19.40 | 19.27 | 19.34 | 46,308 | +0.53(+2.82%) |
Aug 22, 2014 | 19.07 | 19.07 | 18.50 | 18.81 | 48,616 | +0.27(+1.46%) |
Aug 21, 2014 | 18.52 | 19.01 | 18.40 | 18.54 | 12,214 | -0.19(-1.01%) |
Aug 20, 2014 | 19.22 | 19.25 | 18.73 | 18.73 | 13,560 | -0.87(-4.44%) |
Aug 19, 2014 | 18.83 | 19.61 | 18.68 | 19.60 | 13,994 | +0.60(+3.16%) |
Aug 18, 2014 | 19.54 | 19.54 | 18.53 | 19.00 | 32,710 | -0.33(-1.71%) |
Aug 15, 2014 | 20.17 | 20.34 | 19.27 | 19.33 | 14,576 | -0.63(-3.16%) |
Aug 14, 2014 | 19.89 | 19.98 | 19.30 | 19.96 | 27,767 | +0.96(+5.05%) |
Aug 13, 2014 | 18.30 | 19.18 | 18.30 | 19.00 | 14,994 | +0.94(+5.20%) |
Aug 12, 2014 | 17.99 | 18.24 | 17.75 | 18.06 | 25,628 | -0.07(-0.39%) |
Aug 11, 2014 | 18.02 | 18.36 | 17.81 | 18.13 | 19,563 | +0.31(+1.74%) |
Aug 08, 2014 | 17.43 | 18.02 | 17.00 | 17.82 | 35,392 | +0.03(+0.17%) |
Aug 07, 2014 | 18.34 | 18.48 | 17.49 | 17.79 | 29,164 | -0.39(-2.15%) |
Aug 06, 2014 | 18.68 | 19.06 | 17.89 | 18.18 | 38,346 | -0.70(-3.71%) |
Aug 05, 2014 | 18.77 | 19.32 | 18.73 | 18.88 | 15,967 | +0.35(+1.89%) |
Aug 04, 2014 | 18.50 | 18.76 | 18.02 | 18.53 | 28,051 | +0.18(+0.98%) |