Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.78 | 18.12 | 17.50 | 18.07 | 757,548 | +0.54(+3.10%) |
Oct 30, 2014 | 17.65 | 17.76 | 17.47 | 17.53 | 457,698 | -0.12(-0.68%) |
Oct 29, 2014 | 17.81 | 17.81 | 17.48 | 17.65 | 568,215 | -0.14(-0.79%) |
Oct 28, 2014 | 17.84 | 17.85 | 17.58 | 17.79 | 524,104 | +0.03(+0.16%) |
Oct 27, 2014 | 17.53 | 17.78 | 17.57 | 17.76 | 219,968 | +0.19(+1.08%) |
Oct 24, 2014 | 17.69 | 17.74 | 17.41 | 17.57 | 289,089 | -0.08(-0.44%) |
Oct 23, 2014 | 17.29 | 17.75 | 17.25 | 17.65 | 335,576 | +0.44(+2.58%) |
Oct 22, 2014 | 17.34 | 17.44 | 17.07 | 17.20 | 518,427 | -0.04(-0.20%) |
Oct 21, 2014 | 16.76 | 17.31 | 16.71 | 17.24 | 415,376 | +0.56(+3.38%) |
Oct 20, 2014 | 16.49 | 16.72 | 16.49 | 16.67 | 415,771 | +0.18(+1.07%) |
Oct 17, 2014 | 16.47 | 16.57 | 16.26 | 16.50 | 352,846 | +0.22(+1.34%) |
Oct 16, 2014 | 15.92 | 16.29 | 15.88 | 16.28 | 975,799 | +0.23(+1.45%) |
Oct 15, 2014 | 16.08 | 16.17 | 15.83 | 16.04 | 495,797 | -0.11(-0.70%) |
Oct 14, 2014 | 16.34 | 16.52 | 16.13 | 16.16 | 342,780 | -0.10(-0.61%) |
Oct 13, 2014 | 16.55 | 16.62 | 16.22 | 16.26 | 375,227 | -0.23(-1.37%) |
Oct 10, 2014 | 16.57 | 16.77 | 16.47 | 16.48 | 467,091 | -0.07(-0.43%) |
Oct 09, 2014 | 16.58 | 16.69 | 16.47 | 16.55 | 469,315 | +0.04(+0.26%) |
Oct 08, 2014 | 16.45 | 16.99 | 16.45 | 16.51 | 1,740,566 | +0.07(+0.43%) |
Oct 07, 2014 | 16.46 | 16.58 | 16.40 | 16.44 | 688,582 | -0.01(-0.04%) |
Oct 06, 2014 | 16.67 | 16.75 | 16.45 | 16.45 | 600,130 | +0.00(+0.00%) |
Oct 03, 2014 | 16.31 | 16.52 | 16.18 | 16.45 | 864,272 | +0.26(+1.61%) |
Oct 02, 2014 | 16.32 | 16.32 | 16.09 | 16.19 | 454,349 | -0.07(-0.43%) |
Oct 01, 2014 | 16.28 | 16.56 | 16.21 | 16.26 | 536,256 | -0.02(-0.13%) |
Sep 30, 2014 | 16.43 | 16.46 | 16.21 | 16.28 | 1,079,178 | -0.12(-0.73%) |
Sep 29, 2014 | 16.34 | 16.45 | 16.21 | 16.40 | 434,091 | -0.04(-0.21%) |
Sep 26, 2014 | 16.26 | 16.54 | 16.21 | 16.43 | 904,022 | +0.20(+1.26%) |
Sep 25, 2014 | 16.21 | 16.31 | 16.14 | 16.23 | 683,391 | +0.01(+0.04%) |
Sep 24, 2014 | 16.04 | 16.42 | 16.00 | 16.22 | 876,432 | +0.15(+0.92%) |
Sep 23, 2014 | 16.00 | 16.15 | 15.97 | 16.07 | 690,480 | +0.04(+0.22%) |
Sep 22, 2014 | 15.71 | 16.19 | 15.71 | 16.04 | 562,088 | +0.10(+0.62%) |
Sep 19, 2014 | 15.46 | 16.04 | 15.46 | 15.94 | 5,117,870 | +0.11(+0.71%) |
Sep 18, 2014 | 16.00 | 16.07 | 15.77 | 15.83 | 259,427 | -0.16(-0.97%) |
Sep 17, 2014 | 15.74 | 16.05 | 15.67 | 15.98 | 241,581 | +0.23(+1.48%) |
Sep 16, 2014 | 15.54 | 15.78 | 15.49 | 15.75 | 353,250 | +0.16(+1.00%) |
Sep 15, 2014 | 15.61 | 15.71 | 15.56 | 15.59 | 215,145 | -0.07(-0.45%) |
Sep 12, 2014 | 16.02 | 16.06 | 15.65 | 15.66 | 337,147 | -0.35(-2.16%) |
Sep 11, 2014 | 16.09 | 16.15 | 15.97 | 16.01 | 201,387 | -0.10(-0.61%) |
Sep 10, 2014 | 16.23 | 16.26 | 16.04 | 16.11 | 319,222 | -0.17(-1.04%) |
Sep 09, 2014 | 16.31 | 16.45 | 16.18 | 16.28 | 196,444 | -0.09(-0.56%) |
Sep 08, 2014 | 16.31 | 16.51 | 16.26 | 16.37 | 213,895 | +0.01(+0.04%) |
Sep 05, 2014 | 16.27 | 16.42 | 16.27 | 16.36 | 227,396 | +0.02(+0.13%) |
Sep 04, 2014 | 16.25 | 16.39 | 16.23 | 16.34 | 346,151 | +0.09(+0.56%) |
Sep 03, 2014 | 16.52 | 16.52 | 16.17 | 16.25 | 423,994 | -0.20(-1.24%) |
Sep 02, 2014 | 16.34 | 16.55 | 16.28 | 16.45 | 659,656 | +0.15(+0.91%) |
Aug 29, 2014 | 16.33 | 16.31 | 16.31 | 16.31 | 184,898 | -0.03(-0.17%) |
Aug 28, 2014 | 16.34 | 16.45 | 16.23 | 16.33 | 393,182 | -0.01(-0.04%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.29 | 16.34 | 197,709 | -0.17(-1.03%) |
Aug 26, 2014 | 16.35 | 16.57 | 16.30 | 16.51 | 559,170 | +0.16(+0.99%) |
Aug 25, 2014 | 16.33 | 16.51 | 16.22 | 16.35 | 264,233 | +0.08(+0.52%) |
Aug 22, 2014 | 16.18 | 16.31 | 16.09 | 16.26 | 469,690 | +0.08(+0.52%) |
Aug 21, 2014 | 16.25 | 16.29 | 16.12 | 16.18 | 502,372 | -0.12(-0.74%) |
Aug 20, 2014 | 16.38 | 16.47 | 16.15 | 16.30 | 398,179 | -0.13(-0.82%) |
Aug 19, 2014 | 16.43 | 16.57 | 16.33 | 16.43 | 444,355 | +0.00(+0.00%) |
Aug 18, 2014 | 16.34 | 16.48 | 16.34 | 16.43 | 124,769 | +0.13(+0.78%) |
Aug 15, 2014 | 16.38 | 16.44 | 16.19 | 16.31 | 274,161 | +0.06(+0.39%) |
Aug 14, 2014 | 16.23 | 16.26 | 16.14 | 16.24 | 280,435 | +0.02(+0.13%) |
Aug 13, 2014 | 16.00 | 16.23 | 15.83 | 16.22 | 432,809 | +0.38(+2.40%) |
Aug 12, 2014 | 15.78 | 15.92 | 15.70 | 15.84 | 263,789 | +0.04(+0.27%) |
Aug 11, 2014 | 15.63 | 15.88 | 15.59 | 15.80 | 248,321 | +0.21(+1.36%) |
Aug 08, 2014 | 15.28 | 15.66 | 15.25 | 15.59 | 301,707 | +0.26(+1.70%) |
Aug 07, 2014 | 15.30 | 15.43 | 15.23 | 15.33 | 160,990 | +0.09(+0.60%) |
Aug 06, 2014 | 14.89 | 15.28 | 14.83 | 15.23 | 159,764 | +0.32(+2.18%) |
Aug 05, 2014 | 14.89 | 14.99 | 14.73 | 14.91 | 336,343 | +0.04(+0.24%) |
Aug 04, 2014 | 14.94 | 14.94 | 14.67 | 14.87 | 413,084 | -0.05(-0.33%) |