Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.60 | 18.60 | 18.21 | 18.45 | 861,468 | +0.19(+1.06%) |
Oct 30, 2014 | 18.05 | 18.45 | 18.02 | 18.26 | 391,594 | +0.12(+0.64%) |
Oct 29, 2014 | 18.28 | 18.46 | 18.09 | 18.14 | 434,181 | -0.05(-0.30%) |
Oct 28, 2014 | 17.51 | 18.24 | 17.45 | 18.20 | 1,090,307 | +0.86(+4.99%) |
Oct 27, 2014 | 17.64 | 17.13 | 17.13 | 17.33 | 770,161 | +0.20(+1.17%) |
Oct 24, 2014 | 16.45 | 17.22 | 16.36 | 17.13 | 617,602 | +0.81(+4.97%) |
Oct 23, 2014 | 16.22 | 16.58 | 16.12 | 16.32 | 865,943 | +0.22(+1.34%) |
Oct 22, 2014 | 16.50 | 16.62 | 16.08 | 16.11 | 392,606 | -0.38(-2.29%) |
Oct 21, 2014 | 16.27 | 16.52 | 16.21 | 16.48 | 319,990 | +0.37(+2.30%) |
Oct 20, 2014 | 15.91 | 16.13 | 15.91 | 16.11 | 394,363 | +0.18(+1.11%) |
Oct 17, 2014 | 16.40 | 16.47 | 15.84 | 15.94 | 660,362 | -0.31(-1.90%) |
Oct 16, 2014 | 15.21 | 16.36 | 15.15 | 16.25 | 675,751 | +0.83(+5.36%) |
Oct 15, 2014 | 15.26 | 15.49 | 14.99 | 15.42 | 1,238,215 | -0.15(-0.94%) |
Oct 14, 2014 | 16.02 | 16.23 | 15.45 | 15.57 | 772,804 | -0.31(-1.95%) |
Oct 13, 2014 | 16.07 | 16.45 | 15.86 | 15.87 | 650,452 | -0.15(-0.96%) |
Oct 10, 2014 | 15.86 | 16.35 | 15.81 | 16.03 | 693,255 | +0.08(+0.48%) |
Oct 09, 2014 | 17.13 | 17.19 | 15.70 | 15.95 | 1,210,274 | -1.24(-7.19%) |
Oct 08, 2014 | 16.70 | 17.19 | 16.62 | 17.19 | 834,517 | +0.42(+2.53%) |
Oct 07, 2014 | 16.69 | 16.92 | 16.60 | 16.76 | 518,862 | -0.06(-0.37%) |
Oct 06, 2014 | 16.79 | 17.02 | 16.66 | 16.82 | 412,530 | +0.10(+0.60%) |
Oct 03, 2014 | 17.06 | 17.06 | 16.72 | 16.72 | 468,975 | -0.19(-1.10%) |
Oct 02, 2014 | 16.99 | 17.10 | 16.68 | 16.91 | 438,000 | -0.02(-0.09%) |
Oct 01, 2014 | 17.29 | 17.40 | 16.90 | 16.92 | 776,168 | -0.41(-2.36%) |
Sep 30, 2014 | 17.60 | 17.63 | 17.30 | 17.33 | 942,981 | -0.21(-1.19%) |
Sep 29, 2014 | 17.37 | 17.72 | 17.25 | 17.54 | 512,555 | +0.01(+0.04%) |
Sep 26, 2014 | 17.78 | 17.85 | 17.48 | 17.53 | 699,052 | -0.23(-1.30%) |
Sep 25, 2014 | 17.79 | 17.83 | 17.57 | 17.77 | 707,336 | -0.04(-0.22%) |
Sep 24, 2014 | 17.79 | 17.88 | 17.62 | 17.80 | 864,566 | +0.08(+0.44%) |
Sep 23, 2014 | 17.97 | 18.06 | 17.72 | 17.73 | 576,227 | -0.25(-1.37%) |
Sep 22, 2014 | 18.13 | 18.21 | 17.73 | 17.97 | 587,564 | -0.24(-1.31%) |
Sep 19, 2014 | 18.10 | 18.30 | 17.84 | 18.21 | 961,261 | +0.12(+0.68%) |
Sep 18, 2014 | 18.01 | 18.33 | 17.86 | 18.09 | 484,974 | +0.14(+0.77%) |
Sep 17, 2014 | 17.77 | 18.15 | 17.77 | 17.95 | 821,431 | +0.21(+1.18%) |
Sep 16, 2014 | 17.61 | 17.93 | 17.45 | 17.74 | 610,556 | +0.07(+0.39%) |
Sep 15, 2014 | 17.79 | 17.82 | 17.54 | 17.67 | 542,584 | -0.14(-0.78%) |
Sep 12, 2014 | 17.97 | 18.02 | 17.61 | 17.81 | 525,597 | -0.14(-0.77%) |
Sep 11, 2014 | 17.81 | 17.98 | 17.74 | 17.95 | 410,121 | +0.05(+0.26%) |
Sep 10, 2014 | 18.00 | 18.08 | 17.76 | 17.91 | 513,855 | -0.09(-0.51%) |
Sep 09, 2014 | 18.14 | 18.27 | 17.98 | 18.00 | 548,267 | -0.19(-1.06%) |
Sep 08, 2014 | 18.30 | 18.42 | 18.18 | 18.19 | 485,036 | -0.14(-0.76%) |
Sep 05, 2014 | 18.24 | 18.42 | 18.14 | 18.33 | 322,479 | +0.03(+0.17%) |
Sep 04, 2014 | 18.43 | 18.54 | 18.17 | 18.30 | 297,615 | -0.12(-0.63%) |
Sep 03, 2014 | 18.53 | 18.62 | 18.38 | 18.41 | 238,252 | -0.03(-0.17%) |
Sep 02, 2014 | 18.60 | 18.64 | 18.38 | 18.45 | 294,075 | -0.09(-0.50%) |
Aug 29, 2014 | 18.36 | 18.54 | 18.54 | 18.54 | 324,436 | +0.20(+1.09%) |
Aug 28, 2014 | 18.49 | 18.56 | 18.31 | 18.34 | 355,790 | -0.25(-1.37%) |
Aug 27, 2014 | 18.51 | 18.75 | 18.46 | 18.59 | 322,625 | +0.10(+0.54%) |
Aug 26, 2014 | 18.18 | 18.54 | 18.10 | 18.49 | 311,992 | +0.39(+2.18%) |
Aug 25, 2014 | 18.35 | 18.35 | 17.99 | 18.10 | 215,686 | -0.20(-1.10%) |
Aug 22, 2014 | 18.21 | 18.36 | 18.04 | 18.30 | 333,726 | +0.06(+0.34%) |
Aug 21, 2014 | 18.35 | 18.35 | 18.04 | 18.24 | 381,096 | -0.02(-0.13%) |
Aug 20, 2014 | 18.53 | 18.58 | 18.10 | 18.26 | 899,950 | -0.57(-3.03%) |
Aug 19, 2014 | 18.88 | 18.97 | 18.70 | 18.83 | 484,911 | -0.02(-0.12%) |
Aug 18, 2014 | 18.82 | 18.89 | 18.71 | 18.85 | 478,987 | +0.19(+0.99%) |
Aug 15, 2014 | 18.80 | 18.86 | 18.53 | 18.67 | 536,996 | -0.01(-0.04%) |
Aug 14, 2014 | 18.73 | 18.76 | 18.59 | 18.68 | 468,690 | -0.02(-0.08%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.65 | 18.69 | 638,918 | -0.03(-0.17%) |
Aug 12, 2014 | 18.65 | 18.79 | 18.58 | 18.72 | 437,459 | +0.04(+0.21%) |
Aug 11, 2014 | 18.66 | 18.92 | 18.62 | 18.68 | 560,389 | +0.13(+0.71%) |
Aug 08, 2014 | 18.43 | 18.72 | 18.36 | 18.55 | 922,808 | +0.12(+0.67%) |
Aug 07, 2014 | 18.53 | 18.63 | 18.25 | 18.43 | 775,021 | +0.03(+0.17%) |
Aug 06, 2014 | 18.28 | 18.53 | 18.23 | 18.40 | 930,215 | +0.35(+1.92%) |
Aug 05, 2014 | 18.04 | 18.34 | 17.86 | 18.05 | 521,179 | -0.07(-0.38%) |
Aug 04, 2014 | 17.84 | 18.12 | 17.78 | 18.12 | 531,507 | +0.36(+2.00%) |