Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.16 | 19.63 | 18.75 | 19.06 | 615,615 | +0.25(+1.33%) |
Oct 30, 2014 | 18.53 | 19.61 | 17.87 | 18.81 | 1,392,973 | -1.43(-7.07%) |
Oct 29, 2014 | 19.93 | 20.25 | 19.89 | 20.24 | 577,882 | +0.36(+1.82%) |
Oct 28, 2014 | 19.69 | 19.90 | 19.30 | 19.88 | 621,913 | +0.44(+2.27%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.72 | 19.43 | 510,183 | -0.29(-1.47%) |
Oct 24, 2014 | 20.19 | 20.41 | 19.63 | 19.72 | 435,194 | -0.53(-2.62%) |
Oct 23, 2014 | 20.09 | 20.58 | 19.94 | 20.25 | 281,524 | +0.50(+2.52%) |
Oct 22, 2014 | 20.53 | 20.89 | 19.73 | 19.76 | 360,244 | -0.79(-3.83%) |
Oct 21, 2014 | 19.85 | 20.58 | 19.54 | 20.54 | 470,137 | +0.98(+5.01%) |
Oct 20, 2014 | 19.63 | 19.68 | 19.31 | 19.56 | 264,855 | +0.07(+0.37%) |
Oct 17, 2014 | 18.85 | 19.73 | 18.85 | 19.49 | 667,063 | +0.72(+3.85%) |
Oct 16, 2014 | 18.08 | 19.09 | 18.00 | 18.77 | 533,303 | -0.17(-0.89%) |
Oct 15, 2014 | 18.24 | 18.98 | 17.64 | 18.94 | 909,704 | +0.31(+1.64%) |
Oct 14, 2014 | 19.03 | 19.45 | 18.45 | 18.63 | 678,106 | -0.32(-1.70%) |
Oct 13, 2014 | 18.57 | 19.39 | 18.09 | 18.95 | 970,455 | -0.02(-0.13%) |
Oct 10, 2014 | 21.38 | 21.42 | 18.90 | 18.98 | 1,755,140 | -2.44(-11.41%) |
Oct 09, 2014 | 22.34 | 22.42 | 21.30 | 21.42 | 703,671 | -0.99(-4.41%) |
Oct 08, 2014 | 22.30 | 22.58 | 21.16 | 22.41 | 1,346,776 | +0.35(+1.60%) |
Oct 07, 2014 | 22.15 | 22.26 | 21.33 | 22.05 | 1,640,481 | +1.09(+5.17%) |
Oct 06, 2014 | 20.90 | 21.22 | 20.75 | 20.97 | 571,589 | +0.12(+0.58%) |
Oct 03, 2014 | 20.33 | 21.04 | 20.20 | 20.85 | 336,137 | +0.72(+3.55%) |
Oct 02, 2014 | 20.37 | 20.53 | 19.32 | 20.13 | 710,653 | -0.26(-1.26%) |
Oct 01, 2014 | 21.64 | 21.64 | 20.29 | 20.39 | 665,147 | -1.26(-5.83%) |
Sep 30, 2014 | 20.91 | 21.73 | 20.91 | 21.65 | 851,896 | +0.77(+3.70%) |
Sep 29, 2014 | 20.33 | 20.91 | 20.20 | 20.88 | 358,647 | +0.33(+1.60%) |
Sep 26, 2014 | 20.17 | 20.61 | 20.05 | 20.55 | 565,807 | +0.39(+1.91%) |
Sep 25, 2014 | 20.84 | 21.05 | 20.14 | 20.17 | 450,294 | -0.80(-3.80%) |
Sep 24, 2014 | 20.58 | 21.06 | 20.51 | 20.96 | 411,763 | +0.47(+2.27%) |
Sep 23, 2014 | 20.83 | 21.19 | 20.37 | 20.50 | 753,890 | -0.59(-2.82%) |
Sep 22, 2014 | 21.52 | 21.69 | 21.08 | 21.09 | 348,634 | -0.51(-2.38%) |
Sep 19, 2014 | 21.56 | 21.70 | 21.27 | 21.60 | 451,276 | -0.06(-0.30%) |
Sep 18, 2014 | 21.71 | 21.97 | 21.44 | 21.67 | 435,309 | +0.08(+0.37%) |
Sep 17, 2014 | 20.74 | 21.89 | 20.68 | 21.59 | 603,479 | +0.72(+3.47%) |
Sep 16, 2014 | 20.41 | 20.98 | 19.79 | 20.86 | 848,517 | +0.23(+1.13%) |
Sep 15, 2014 | 21.74 | 21.84 | 20.58 | 20.63 | 903,835 | -1.21(-5.56%) |
Sep 12, 2014 | 21.99 | 22.14 | 21.71 | 21.85 | 376,130 | -0.15(-0.69%) |
Sep 11, 2014 | 21.77 | 22.08 | 21.66 | 22.00 | 537,045 | +0.17(+0.77%) |
Sep 10, 2014 | 22.23 | 22.44 | 21.47 | 21.83 | 723,128 | -0.55(-2.44%) |
Sep 09, 2014 | 22.83 | 22.90 | 22.32 | 22.38 | 488,435 | -0.42(-1.83%) |
Sep 08, 2014 | 22.79 | 23.03 | 22.69 | 22.79 | 349,623 | -0.01(-0.04%) |
Sep 05, 2014 | 23.09 | 23.27 | 22.62 | 22.80 | 655,118 | -0.27(-1.15%) |
Sep 04, 2014 | 22.35 | 23.28 | 22.34 | 23.07 | 1,723,271 | +0.77(+3.46%) |
Sep 03, 2014 | 22.48 | 22.64 | 21.90 | 22.30 | 934,986 | -0.09(-0.39%) |
Sep 02, 2014 | 21.76 | 22.42 | 21.72 | 22.38 | 900,087 | +0.72(+3.30%) |
Aug 29, 2014 | 21.47 | 21.67 | 21.67 | 21.67 | 420,538 | +0.23(+1.09%) |
Aug 28, 2014 | 21.28 | 21.54 | 21.07 | 21.44 | 434,499 | +0.15(+0.72%) |
Aug 27, 2014 | 20.99 | 21.47 | 20.98 | 21.28 | 524,888 | +0.29(+1.38%) |
Aug 26, 2014 | 21.15 | 21.33 | 20.94 | 20.99 | 607,081 | -0.37(-1.73%) |
Aug 25, 2014 | 21.28 | 21.47 | 21.22 | 21.36 | 382,178 | -0.05(-0.23%) |
Aug 22, 2014 | 21.16 | 21.54 | 21.12 | 21.41 | 362,124 | +0.11(+0.53%) |
Aug 21, 2014 | 21.65 | 21.72 | 21.17 | 21.30 | 596,494 | -0.31(-1.45%) |
Aug 20, 2014 | 21.70 | 21.74 | 21.59 | 21.61 | 518,043 | +0.01(+0.04%) |
Aug 19, 2014 | 21.78 | 21.92 | 21.58 | 21.60 | 554,457 | -0.06(-0.30%) |
Aug 18, 2014 | 21.97 | 21.97 | 21.43 | 21.67 | 754,613 | -0.06(-0.26%) |
Aug 15, 2014 | 21.15 | 21.88 | 21.07 | 21.72 | 856,086 | +0.81(+3.88%) |
Aug 14, 2014 | 21.61 | 21.61 | 20.85 | 20.91 | 644,037 | -0.67(-3.09%) |
Aug 13, 2014 | 21.24 | 21.87 | 20.95 | 21.58 | 1,436,268 | +0.63(+2.99%) |
Aug 12, 2014 | 20.09 | 21.01 | 19.92 | 20.95 | 1,666,750 | +1.05(+5.29%) |
Aug 11, 2014 | 19.39 | 19.98 | 19.31 | 19.90 | 580,250 | +0.64(+3.30%) |
Aug 08, 2014 | 19.31 | 19.52 | 19.13 | 19.27 | 502,131 | -0.14(-0.75%) |
Aug 07, 2014 | 19.79 | 19.82 | 19.38 | 19.41 | 431,660 | -0.29(-1.46%) |
Aug 06, 2014 | 19.57 | 19.77 | 19.35 | 19.70 | 484,890 | -0.04(-0.20%) |
Aug 05, 2014 | 19.57 | 19.78 | 19.21 | 19.74 | 646,510 | +0.22(+1.15%) |
Aug 04, 2014 | 18.80 | 19.57 | 18.78 | 19.51 | 856,854 | +0.73(+3.87%) |