Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.16 | 20.67 | 20.04 | 20.53 | 568,203 | +0.76(+3.84%) |
Oct 30, 2014 | 19.33 | 19.90 | 19.09 | 19.77 | 428,355 | +0.39(+2.01%) |
Oct 29, 2014 | 19.64 | 19.73 | 19.24 | 19.38 | 297,944 | -0.28(-1.42%) |
Oct 28, 2014 | 18.87 | 19.73 | 18.76 | 19.66 | 466,241 | +0.83(+4.41%) |
Oct 27, 2014 | 18.95 | 19.09 | 19.09 | 18.83 | 335,460 | -0.26(-1.36%) |
Oct 24, 2014 | 19.43 | 19.59 | 18.83 | 19.09 | 481,749 | -0.25(-1.29%) |
Oct 23, 2014 | 18.64 | 19.49 | 18.54 | 19.34 | 550,077 | +0.88(+4.77%) |
Oct 22, 2014 | 19.02 | 19.17 | 18.42 | 18.46 | 266,765 | -0.51(-2.69%) |
Oct 21, 2014 | 18.81 | 19.12 | 18.66 | 18.97 | 404,622 | +0.33(+1.77%) |
Oct 20, 2014 | 18.58 | 18.77 | 18.50 | 18.64 | 502,769 | -0.04(-0.21%) |
Oct 17, 2014 | 19.05 | 19.15 | 18.48 | 18.68 | 576,791 | -0.08(-0.43%) |
Oct 16, 2014 | 18.31 | 18.99 | 18.08 | 18.76 | 701,623 | +0.12(+0.64%) |
Oct 15, 2014 | 18.25 | 18.66 | 17.84 | 18.64 | 909,354 | +0.06(+0.32%) |
Oct 14, 2014 | 18.83 | 19.11 | 18.44 | 18.58 | 555,530 | -0.08(-0.43%) |
Oct 13, 2014 | 18.69 | 19.27 | 18.52 | 18.66 | 566,535 | -0.03(-0.16%) |
Oct 10, 2014 | 19.00 | 19.48 | 18.61 | 18.69 | 593,293 | -0.22(-1.16%) |
Oct 09, 2014 | 19.48 | 19.61 | 18.80 | 18.91 | 541,043 | -0.63(-3.22%) |
Oct 08, 2014 | 19.13 | 19.54 | 18.81 | 19.54 | 589,332 | +0.39(+2.04%) |
Oct 07, 2014 | 19.63 | 19.68 | 19.12 | 19.15 | 486,855 | -0.57(-2.89%) |
Oct 06, 2014 | 20.00 | 20.10 | 19.54 | 19.72 | 379,000 | -0.26(-1.30%) |
Oct 03, 2014 | 19.92 | 20.13 | 19.74 | 19.98 | 411,522 | +0.24(+1.22%) |
Oct 02, 2014 | 19.81 | 19.95 | 19.31 | 19.74 | 692,553 | -0.06(-0.30%) |
Oct 01, 2014 | 19.88 | 20.09 | 19.62 | 19.80 | 765,717 | -0.16(-0.80%) |
Sep 30, 2014 | 20.26 | 20.34 | 19.83 | 19.96 | 682,814 | -0.27(-1.33%) |
Sep 29, 2014 | 20.18 | 20.36 | 20.03 | 20.23 | 355,346 | -0.24(-1.17%) |
Sep 26, 2014 | 20.22 | 20.54 | 20.06 | 20.47 | 396,497 | +0.26(+1.29%) |
Sep 25, 2014 | 20.54 | 20.60 | 19.96 | 20.21 | 384,398 | -0.44(-2.13%) |
Sep 24, 2014 | 20.70 | 20.93 | 20.32 | 20.65 | 533,452 | -0.01(-0.05%) |
Sep 23, 2014 | 20.34 | 20.95 | 20.26 | 20.66 | 666,938 | +0.25(+1.22%) |
Sep 22, 2014 | 20.64 | 20.83 | 20.09 | 20.41 | 643,057 | -0.43(-2.06%) |
Sep 19, 2014 | 21.04 | 21.33 | 20.58 | 20.84 | 1,195,791 | -0.03(-0.14%) |
Sep 18, 2014 | 20.37 | 20.92 | 20.34 | 20.87 | 1,046,854 | +0.54(+2.66%) |
Sep 17, 2014 | 20.01 | 20.40 | 19.85 | 20.33 | 871,354 | +0.37(+1.85%) |
Sep 16, 2014 | 19.24 | 20.09 | 19.22 | 19.96 | 1,025,461 | +0.61(+3.15%) |
Sep 15, 2014 | 19.75 | 19.75 | 19.11 | 19.35 | 683,897 | -0.45(-2.27%) |
Sep 12, 2014 | 19.11 | 19.99 | 19.02 | 19.80 | 960,046 | +0.75(+3.94%) |
Sep 11, 2014 | 19.03 | 19.16 | 18.95 | 19.05 | 2,656,957 | -0.09(-0.47%) |
Sep 10, 2014 | 18.74 | 19.31 | 18.73 | 19.14 | 1,115,962 | +0.46(+2.46%) |
Sep 09, 2014 | 18.95 | 19.09 | 18.67 | 18.68 | 567,531 | -0.35(-1.84%) |
Sep 08, 2014 | 19.33 | 19.50 | 19.01 | 19.03 | 594,263 | -0.35(-1.81%) |
Sep 05, 2014 | 19.34 | 19.57 | 19.21 | 19.38 | 426,699 | +0.03(+0.16%) |
Sep 04, 2014 | 19.44 | 19.61 | 19.40 | 19.35 | 694,911 | -0.04(-0.21%) |
Sep 03, 2014 | 18.95 | 19.69 | 18.75 | 19.39 | 996,730 | +0.48(+2.54%) |
Sep 02, 2014 | 18.97 | 19.06 | 18.61 | 18.91 | 1,075,858 | -0.04(-0.21%) |
Aug 29, 2014 | 19.13 | 18.95 | 18.95 | 18.95 | 1,070,300 | -0.19(-0.99%) |
Aug 28, 2014 | 19.48 | 19.63 | 19.10 | 19.14 | 545,819 | -0.47(-2.40%) |
Aug 27, 2014 | 19.81 | 19.90 | 19.60 | 19.61 | 326,372 | -0.21(-1.06%) |
Aug 26, 2014 | 19.99 | 20.02 | 19.67 | 19.82 | 462,629 | -0.05(-0.25%) |
Aug 25, 2014 | 19.95 | 20.10 | 19.78 | 19.87 | 484,149 | +0.03(+0.15%) |
Aug 22, 2014 | 19.83 | 20.00 | 19.69 | 19.84 | 584,553 | +0.00(+0.00%) |
Aug 21, 2014 | 19.89 | 20.06 | 19.89 | 19.84 | 478,015 | -0.05(-0.23%) |
Aug 20, 2014 | 20.22 | 20.22 | 19.83 | 19.89 | 452,812 | -0.43(-2.14%) |
Aug 19, 2014 | 20.62 | 20.62 | 20.24 | 20.32 | 370,467 | +0.18(+0.89%) |
Aug 18, 2014 | 19.97 | 20.34 | 19.91 | 20.14 | 519,445 | +0.33(+1.67%) |
Aug 15, 2014 | 20.05 | 20.13 | 19.66 | 19.81 | 383,515 | -0.04(-0.20%) |
Aug 14, 2014 | 20.50 | 20.50 | 19.71 | 19.85 | 706,082 | -0.65(-3.17%) |
Aug 13, 2014 | 19.97 | 20.64 | 19.90 | 20.50 | 647,181 | +0.57(+2.86%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.67 | 19.93 | 574,227 | -0.12(-0.60%) |
Aug 11, 2014 | 19.96 | 20.34 | 19.81 | 20.05 | 1,109,451 | +0.15(+0.75%) |
Aug 08, 2014 | 19.73 | 20.00 | 19.73 | 19.90 | 704,235 | +0.16(+0.81%) |
Aug 07, 2014 | 19.82 | 20.07 | 19.57 | 19.74 | 1,059,361 | -0.06(-0.30%) |
Aug 06, 2014 | 19.55 | 19.90 | 19.52 | 19.80 | 1,699,789 | +0.12(+0.61%) |
Aug 05, 2014 | 19.70 | 20.05 | 19.57 | 19.68 | 1,258,174 | -0.17(-0.86%) |
Aug 04, 2014 | 20.03 | 20.15 | 19.50 | 19.85 | 3,201,231 | -0.27(-1.34%) |