Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.50 | 14.00 | 12.03 | 13.82 | 18,478 | +0.32(+2.39%) |
Oct 30, 2014 | 14.25 | 14.70 | 13.30 | 13.50 | 6,881 | -0.50(-3.57%) |
Oct 29, 2014 | 14.28 | 14.79 | 13.75 | 14.00 | 6,337 | -0.68(-4.65%) |
Oct 28, 2014 | 15.48 | 15.48 | 14.30 | 14.68 | 4,218 | -0.09(-0.63%) |
Oct 27, 2014 | 15.53 | 15.00 | 14.77 | 14.78 | 5,138 | -0.22(-1.50%) |
Oct 24, 2014 | 16.25 | 16.25 | 14.53 | 15.00 | 6,980 | -1.25(-7.69%) |
Oct 23, 2014 | 15.00 | 16.34 | 14.79 | 16.25 | 2,954 | +1.43(+9.61%) |
Oct 22, 2014 | 15.25 | 15.74 | 14.75 | 14.82 | 4,733 | -0.68(-4.35%) |
Oct 21, 2014 | 15.51 | 16.25 | 15.25 | 15.50 | 4,495 | -0.50(-3.12%) |
Oct 20, 2014 | 15.50 | 16.50 | 15.25 | 16.00 | 4,274 | +0.50(+3.23%) |
Oct 17, 2014 | 15.75 | 16.01 | 15.48 | 15.50 | 3,161 | -0.25(-1.59%) |
Oct 16, 2014 | 15.50 | 16.25 | 15.25 | 15.75 | 6,196 | +0.25(+1.61%) |
Oct 15, 2014 | 16.50 | 17.25 | 15.00 | 15.50 | 9,893 | -1.02(-6.16%) |
Oct 14, 2014 | 17.75 | 17.98 | 15.59 | 16.52 | 7,220 | -0.98(-5.61%) |
Oct 13, 2014 | 16.27 | 19.46 | 16.27 | 17.50 | 15,993 | +0.77(+4.63%) |
Oct 10, 2014 | 16.25 | 17.50 | 16.00 | 16.73 | 10,729 | +0.98(+6.19%) |
Oct 09, 2014 | 16.77 | 16.77 | 15.02 | 15.75 | 12,136 | +0.35(+2.26%) |
Oct 08, 2014 | 14.75 | 15.50 | 14.00 | 15.40 | 6,351 | +1.50(+10.79%) |
Oct 07, 2014 | 14.75 | 15.25 | 13.75 | 13.90 | 5,919 | -1.10(-7.32%) |
Oct 06, 2014 | 14.51 | 15.44 | 14.25 | 15.00 | 5,191 | +0.44(+3.00%) |
Oct 03, 2014 | 15.25 | 15.25 | 14.25 | 14.56 | 4,742 | -0.44(-2.92%) |
Oct 02, 2014 | 15.25 | 15.75 | 14.50 | 15.00 | 10,727 | -0.50(-3.23%) |
Oct 01, 2014 | 16.12 | 16.75 | 15.34 | 15.50 | 6,572 | -0.50(-3.12%) |
Sep 30, 2014 | 16.30 | 16.80 | 15.85 | 16.00 | 3,528 | -0.75(-4.48%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.25 | 16.75 | 1,940 | +0.25(+1.52%) |
Sep 26, 2014 | 16.00 | 16.56 | 15.61 | 16.50 | 2,936 | +0.68(+4.28%) |
Sep 25, 2014 | 15.29 | 16.00 | 14.50 | 15.82 | 7,328 | +0.07(+0.46%) |
Sep 24, 2014 | 15.81 | 16.00 | 14.78 | 15.75 | 8,817 | -0.50(-3.08%) |
Sep 23, 2014 | 16.75 | 17.25 | 16.05 | 16.25 | 3,224 | -0.57(-3.39%) |
Sep 22, 2014 | 17.25 | 17.50 | 16.25 | 16.82 | 5,205 | -0.38(-2.22%) |
Sep 19, 2014 | 17.50 | 17.75 | 16.25 | 17.20 | 10,701 | +0.79(+4.81%) |
Sep 18, 2014 | 15.53 | 17.00 | 15.04 | 16.41 | 9,384 | +0.89(+5.70%) |
Sep 17, 2014 | 15.25 | 16.14 | 14.75 | 15.53 | 12,800 | +1.15(+7.98%) |
Sep 16, 2014 | 16.14 | 16.14 | 14.25 | 14.38 | 24,304 | -1.76(-10.90%) |
Sep 15, 2014 | 18.50 | 18.50 | 15.79 | 16.14 | 27,932 | -1.43(-8.17%) |
Sep 12, 2014 | 18.00 | 18.55 | 17.57 | 17.57 | 5,443 | -0.34(-1.87%) |
Sep 11, 2014 | 18.50 | 18.75 | 17.64 | 17.91 | 7,773 | -0.59(-3.19%) |
Sep 10, 2014 | 18.00 | 18.50 | 17.77 | 18.50 | 9,633 | +0.50(+2.78%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.00 | 18.00 | 8,898 | -0.25(-1.37%) |
Sep 08, 2014 | 18.75 | 18.88 | 17.81 | 18.25 | 15,803 | -0.50(-2.67%) |
Sep 05, 2014 | 21.75 | 22.00 | 17.50 | 18.75 | 88,661 | -6.50(-25.74%) |
Sep 04, 2014 | 26.50 | 27.50 | 25.00 | 25.25 | 8,292 | -1.50(-5.61%) |
Sep 03, 2014 | 26.25 | 27.25 | 26.00 | 26.75 | 1,536 | +0.00(+0.00%) |
Sep 02, 2014 | 26.75 | 27.00 | 26.00 | 26.75 | 5,144 | -1.00(-3.60%) |
Aug 29, 2014 | 26.00 | 27.75 | 27.75 | 27.75 | 3,540 | +1.50(+5.71%) |
Aug 28, 2014 | 28.25 | 28.25 | 25.77 | 26.25 | 8,112 | -1.25(-4.55%) |
Aug 27, 2014 | 27.50 | 27.50 | 26.50 | 27.50 | 3,658 | +0.50(+1.85%) |
Aug 26, 2014 | 27.00 | 27.18 | 26.50 | 27.00 | 5,815 | +0.50(+1.89%) |
Aug 25, 2014 | 28.00 | 28.25 | 26.50 | 26.50 | 6,980 | -1.00(-3.64%) |
Aug 22, 2014 | 29.00 | 29.00 | 27.50 | 27.50 | 4,798 | -1.25(-4.35%) |
Aug 21, 2014 | 29.50 | 29.50 | 28.00 | 28.75 | 9,352 | -1.25(-4.16%) |
Aug 20, 2014 | 29.25 | 30.00 | 29.25 | 30.00 | 1,490 | +0.75(+2.56%) |
Aug 19, 2014 | 29.82 | 30.00 | 29.00 | 29.25 | 4,048 | -0.50(-1.68%) |
Aug 18, 2014 | 28.50 | 30.75 | 28.50 | 29.75 | 4,568 | +0.50(+1.71%) |
Aug 15, 2014 | 29.25 | 29.25 | 28.75 | 29.25 | 4,511 | +0.00(+0.00%) |
Aug 14, 2014 | 29.75 | 30.00 | 29.25 | 29.25 | 3,820 | +0.25(+0.86%) |
Aug 13, 2014 | 30.25 | 30.75 | 29.25 | 29.00 | 6,450 | -0.25(-0.85%) |
Aug 12, 2014 | 31.00 | 31.25 | 29.25 | 29.25 | 6,823 | -1.00(-3.31%) |
Aug 11, 2014 | 30.50 | 30.50 | 28.75 | 30.25 | 5,227 | -0.25(-0.82%) |
Aug 08, 2014 | 29.75 | 31.50 | 28.75 | 30.50 | 2,921 | +0.75(+2.52%) |
Aug 07, 2014 | 32.25 | 32.50 | 29.25 | 29.75 | 10,909 | -1.75(-5.56%) |
Aug 06, 2014 | 30.75 | 32.50 | 30.75 | 31.50 | 18,467 | +1.31(+4.35%) |
Aug 05, 2014 | 30.00 | 31.25 | 28.00 | 30.19 | 11,546 | -0.06(-0.21%) |
Aug 04, 2014 | 29.50 | 30.50 | 28.50 | 30.25 | 5,226 | +2.12(+7.56%) |