Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.02 | 19.03 | 18.59 | 18.60 | 775,508 | -0.18(-0.98%) |
Oct 30, 2014 | 18.82 | 18.96 | 18.52 | 18.78 | 635,753 | -0.13(-0.67%) |
Oct 29, 2014 | 19.40 | 19.46 | 18.77 | 18.91 | 457,511 | -0.50(-2.55%) |
Oct 28, 2014 | 19.00 | 19.44 | 18.91 | 19.40 | 376,032 | +0.47(+2.46%) |
Oct 27, 2014 | 19.07 | 19.11 | 19.11 | 18.94 | 309,637 | -0.17(-0.91%) |
Oct 24, 2014 | 19.49 | 19.49 | 18.79 | 19.11 | 441,563 | -0.41(-2.09%) |
Oct 23, 2014 | 19.15 | 19.64 | 19.07 | 19.52 | 616,462 | +0.51(+2.71%) |
Oct 22, 2014 | 19.26 | 19.48 | 18.96 | 19.00 | 373,876 | -0.21(-1.11%) |
Oct 21, 2014 | 19.11 | 19.28 | 18.92 | 19.22 | 371,657 | +0.11(+0.56%) |
Oct 20, 2014 | 18.76 | 19.11 | 18.69 | 19.11 | 416,169 | +0.31(+1.65%) |
Oct 17, 2014 | 18.83 | 18.94 | 18.68 | 18.80 | 314,267 | +0.15(+0.78%) |
Oct 16, 2014 | 18.55 | 18.88 | 18.50 | 18.65 | 555,664 | +0.02(+0.10%) |
Oct 15, 2014 | 18.29 | 18.80 | 18.25 | 18.63 | 797,480 | +0.26(+1.43%) |
Oct 14, 2014 | 18.10 | 18.66 | 18.01 | 18.37 | 606,313 | +0.36(+1.99%) |
Oct 13, 2014 | 18.25 | 18.50 | 17.98 | 18.01 | 507,149 | -0.22(-1.22%) |
Oct 10, 2014 | 18.29 | 18.74 | 18.18 | 18.24 | 559,065 | -0.11(-0.58%) |
Oct 09, 2014 | 18.27 | 18.56 | 18.21 | 18.34 | 640,248 | +0.07(+0.37%) |
Oct 08, 2014 | 18.44 | 18.47 | 17.62 | 18.28 | 1,279,069 | -0.15(-0.79%) |
Oct 07, 2014 | 18.60 | 18.81 | 18.35 | 18.42 | 423,823 | -0.19(-1.04%) |
Oct 06, 2014 | 18.71 | 18.80 | 18.40 | 18.62 | 1,092,958 | -0.07(-0.36%) |
Oct 03, 2014 | 19.11 | 19.13 | 18.55 | 18.68 | 730,345 | -0.29(-1.54%) |
Oct 02, 2014 | 19.15 | 19.24 | 18.80 | 18.97 | 684,963 | -0.21(-1.11%) |
Oct 01, 2014 | 19.34 | 19.64 | 19.11 | 19.19 | 629,060 | -0.16(-0.85%) |
Sep 30, 2014 | 19.48 | 19.53 | 19.25 | 19.35 | 526,794 | -0.17(-0.85%) |
Sep 29, 2014 | 19.64 | 19.72 | 19.44 | 19.52 | 418,182 | -0.25(-1.28%) |
Sep 26, 2014 | 19.71 | 19.89 | 19.63 | 19.77 | 319,102 | +0.08(+0.39%) |
Sep 25, 2014 | 19.88 | 20.31 | 19.40 | 19.69 | 732,389 | -0.16(-0.78%) |
Sep 24, 2014 | 19.62 | 19.97 | 19.46 | 19.85 | 564,298 | +0.16(+0.79%) |
Sep 23, 2014 | 19.50 | 19.82 | 19.43 | 19.69 | 601,893 | +0.18(+0.95%) |
Sep 22, 2014 | 19.37 | 19.53 | 19.34 | 19.51 | 692,660 | +0.05(+0.25%) |
Sep 19, 2014 | 19.32 | 19.63 | 18.96 | 19.46 | 1,711,089 | -1.09(-5.29%) |
Sep 18, 2014 | 20.65 | 20.65 | 20.40 | 20.55 | 369,065 | -0.10(-0.47%) |
Sep 17, 2014 | 20.78 | 21.08 | 20.61 | 20.64 | 483,690 | -0.07(-0.33%) |
Sep 16, 2014 | 20.72 | 20.90 | 20.57 | 20.71 | 336,345 | -0.02(-0.09%) |
Sep 15, 2014 | 20.73 | 20.83 | 20.45 | 20.73 | 333,198 | -0.02(-0.09%) |
Sep 12, 2014 | 21.22 | 21.24 | 20.34 | 20.75 | 569,774 | -0.50(-2.33%) |
Sep 11, 2014 | 21.15 | 21.34 | 21.15 | 21.25 | 330,623 | +0.07(+0.32%) |
Sep 10, 2014 | 21.23 | 21.46 | 21.04 | 21.18 | 461,146 | -0.12(-0.55%) |
Sep 09, 2014 | 21.51 | 21.78 | 21.28 | 21.30 | 443,246 | -0.17(-0.77%) |
Sep 08, 2014 | 21.79 | 21.79 | 21.36 | 21.46 | 681,315 | -0.32(-1.47%) |
Sep 05, 2014 | 21.30 | 21.79 | 21.30 | 21.78 | 624,581 | +0.41(+1.91%) |
Sep 04, 2014 | 21.42 | 21.69 | 21.17 | 21.37 | 835,618 | +0.07(+0.32%) |
Sep 03, 2014 | 21.14 | 21.51 | 21.14 | 21.31 | 736,254 | +0.25(+1.20%) |
Sep 02, 2014 | 21.07 | 21.29 | 20.96 | 21.05 | 410,719 | +0.02(+0.09%) |
Aug 29, 2014 | 20.87 | 21.03 | 21.03 | 21.03 | 319,956 | +0.23(+1.12%) |
Aug 28, 2014 | 21.15 | 21.30 | 20.71 | 20.80 | 668,389 | -0.37(-1.74%) |
Aug 27, 2014 | 20.65 | 21.22 | 20.62 | 21.17 | 621,889 | +0.57(+2.78%) |
Aug 26, 2014 | 20.58 | 20.91 | 20.54 | 20.60 | 618,760 | +0.05(+0.24%) |
Aug 25, 2014 | 20.49 | 20.71 | 20.45 | 20.55 | 491,708 | +0.04(+0.19%) |
Aug 22, 2014 | 20.54 | 20.63 | 20.29 | 20.51 | 501,754 | -0.04(-0.19%) |
Aug 21, 2014 | 20.67 | 20.81 | 20.55 | 20.55 | 627,263 | -0.13(-0.61%) |
Aug 20, 2014 | 20.79 | 20.90 | 20.44 | 20.67 | 812,913 | -0.12(-0.56%) |
Aug 19, 2014 | 21.86 | 22.06 | 20.69 | 20.79 | 1,176,093 | -1.40(-6.30%) |
Aug 18, 2014 | 21.56 | 22.19 | 21.56 | 22.19 | 449,125 | +0.65(+3.02%) |
Aug 15, 2014 | 21.77 | 21.77 | 21.26 | 21.54 | 749,807 | -0.19(-0.89%) |
Aug 14, 2014 | 21.55 | 22.18 | 21.55 | 21.73 | 472,764 | +0.24(+1.13%) |
Aug 13, 2014 | 21.51 | 21.74 | 21.32 | 21.49 | 426,075 | -0.02(-0.09%) |
Aug 12, 2014 | 21.32 | 21.61 | 21.26 | 21.51 | 486,132 | +0.17(+0.77%) |
Aug 11, 2014 | 21.55 | 21.58 | 21.16 | 21.34 | 782,621 | -0.18(-0.86%) |
Aug 08, 2014 | 22.53 | 22.53 | 20.98 | 21.53 | 1,570,838 | -1.41(-6.14%) |
Aug 07, 2014 | 22.98 | 23.00 | 22.66 | 22.94 | 407,236 | +0.00(+0.00%) |
Aug 06, 2014 | 22.56 | 23.01 | 22.50 | 22.94 | 292,291 | +0.36(+1.59%) |
Aug 05, 2014 | 22.43 | 22.75 | 22.30 | 22.58 | 417,266 | +0.13(+0.56%) |
Aug 04, 2014 | 22.38 | 22.62 | 22.21 | 22.45 | 384,256 | +0.09(+0.39%) |