Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.97 | 19.02 | 18.81 | 18.86 | 936,350 | -0.11(-0.59%) |
Oct 30, 2014 | 18.89 | 19.06 | 18.83 | 18.97 | 718,735 | -0.02(-0.12%) |
Oct 29, 2014 | 19.11 | 19.19 | 18.84 | 19.00 | 751,460 | -0.16(-0.82%) |
Oct 28, 2014 | 19.00 | 19.15 | 18.90 | 19.15 | 500,064 | +0.14(+0.75%) |
Oct 27, 2014 | 18.83 | 19.01 | 18.90 | 19.01 | 492,406 | +0.11(+0.59%) |
Oct 24, 2014 | 18.89 | 19.02 | 18.71 | 18.90 | 497,744 | +0.01(+0.08%) |
Oct 23, 2014 | 18.84 | 19.03 | 18.75 | 18.89 | 749,350 | +0.08(+0.44%) |
Oct 22, 2014 | 18.77 | 18.90 | 18.74 | 18.80 | 534,160 | -0.03(-0.16%) |
Oct 21, 2014 | 18.65 | 18.84 | 18.60 | 18.83 | 732,320 | +0.18(+0.96%) |
Oct 20, 2014 | 18.51 | 18.65 | 18.51 | 18.65 | 663,880 | +0.07(+0.40%) |
Oct 17, 2014 | 18.68 | 18.68 | 18.49 | 18.58 | 832,249 | -0.02(-0.08%) |
Oct 16, 2014 | 18.35 | 18.67 | 18.35 | 18.59 | 743,452 | +0.17(+0.93%) |
Oct 15, 2014 | 18.29 | 18.60 | 18.19 | 18.42 | 611,056 | -0.04(-0.24%) |
Oct 14, 2014 | 18.24 | 18.54 | 18.19 | 18.47 | 637,954 | +0.23(+1.27%) |
Oct 13, 2014 | 18.27 | 18.34 | 18.07 | 18.23 | 512,383 | +0.08(+0.45%) |
Oct 10, 2014 | 18.25 | 18.41 | 18.11 | 18.15 | 778,026 | -0.18(-0.98%) |
Oct 09, 2014 | 18.30 | 18.62 | 18.24 | 18.33 | 687,287 | -0.02(-0.12%) |
Oct 08, 2014 | 17.87 | 18.37 | 17.82 | 18.35 | 800,626 | +0.49(+2.72%) |
Oct 07, 2014 | 17.88 | 17.99 | 17.74 | 17.87 | 749,525 | -0.07(-0.42%) |
Oct 06, 2014 | 18.00 | 18.06 | 17.85 | 17.94 | 575,543 | -0.04(-0.21%) |
Oct 03, 2014 | 17.83 | 17.98 | 17.78 | 17.98 | 426,709 | +0.19(+1.05%) |
Oct 02, 2014 | 17.82 | 17.98 | 17.65 | 17.79 | 662,253 | -0.07(-0.38%) |
Oct 01, 2014 | 17.87 | 17.99 | 17.72 | 17.86 | 714,079 | +0.02(+0.08%) |
Sep 30, 2014 | 17.94 | 18.04 | 17.82 | 17.85 | 684,482 | -0.13(-0.71%) |
Sep 29, 2014 | 17.90 | 17.98 | 17.81 | 17.97 | 497,478 | -0.02(-0.08%) |
Sep 26, 2014 | 17.85 | 17.99 | 17.78 | 17.99 | 602,445 | +0.16(+0.88%) |
Sep 25, 2014 | 17.91 | 17.98 | 17.65 | 17.83 | 629,296 | -0.13(-0.71%) |
Sep 24, 2014 | 17.94 | 17.98 | 17.79 | 17.96 | 921,072 | +0.00(+0.00%) |
Sep 23, 2014 | 18.13 | 18.15 | 17.82 | 17.96 | 921,141 | -0.22(-1.23%) |
Sep 22, 2014 | 18.37 | 18.49 | 18.13 | 18.18 | 1,091,248 | -0.32(-1.74%) |
Sep 19, 2014 | 18.58 | 18.62 | 18.37 | 18.50 | 1,846,339 | -0.13(-0.68%) |
Sep 18, 2014 | 18.47 | 18.73 | 18.47 | 18.63 | 1,089,976 | +0.17(+0.93%) |
Sep 17, 2014 | 18.63 | 18.86 | 18.37 | 18.46 | 965,712 | -0.17(-0.92%) |
Sep 16, 2014 | 18.39 | 18.86 | 18.32 | 18.63 | 762,203 | +0.15(+0.81%) |
Sep 15, 2014 | 18.73 | 18.88 | 18.48 | 18.48 | 539,238 | -0.23(-1.24%) |
Sep 12, 2014 | 19.03 | 19.08 | 18.65 | 18.71 | 1,022,076 | -0.45(-2.34%) |
Sep 11, 2014 | 18.93 | 19.44 | 18.93 | 19.16 | 838,805 | +0.22(+1.14%) |
Sep 10, 2014 | 19.42 | 19.51 | 18.64 | 18.94 | 1,434,839 | -0.46(-2.39%) |
Sep 09, 2014 | 19.66 | 19.71 | 19.36 | 19.41 | 754,921 | +0.05(+0.27%) |
Sep 08, 2014 | 19.48 | 19.52 | 19.21 | 19.36 | 788,336 | -0.15(-0.77%) |
Sep 05, 2014 | 19.18 | 19.59 | 19.15 | 19.51 | 831,248 | +0.32(+1.68%) |
Sep 04, 2014 | 19.06 | 19.30 | 19.06 | 19.18 | 537,878 | +0.13(+0.71%) |
Sep 03, 2014 | 19.00 | 19.16 | 18.96 | 19.05 | 478,871 | +0.01(+0.08%) |
Sep 02, 2014 | 19.18 | 19.19 | 18.94 | 19.03 | 544,083 | -0.16(-0.82%) |
Aug 29, 2014 | 19.18 | 19.19 | 19.19 | 19.19 | 445,276 | +0.01(+0.04%) |
Aug 28, 2014 | 19.21 | 19.30 | 19.03 | 19.18 | 552,961 | -0.27(-1.38%) |
Aug 27, 2014 | 19.24 | 19.46 | 19.18 | 19.45 | 514,295 | +0.13(+0.70%) |
Aug 26, 2014 | 19.48 | 19.50 | 19.27 | 19.32 | 568,217 | -0.18(-0.92%) |
Aug 25, 2014 | 19.46 | 19.52 | 19.42 | 19.50 | 566,269 | +0.07(+0.39%) |
Aug 22, 2014 | 19.45 | 19.54 | 19.36 | 19.42 | 769,236 | -0.06(-0.31%) |
Aug 21, 2014 | 19.12 | 19.57 | 19.10 | 19.48 | 814,892 | +0.32(+1.68%) |
Aug 20, 2014 | 19.06 | 19.20 | 18.96 | 19.16 | 866,282 | +0.02(+0.08%) |
Aug 19, 2014 | 19.18 | 19.21 | 19.09 | 19.15 | 820,895 | -0.05(-0.27%) |
Aug 18, 2014 | 19.09 | 19.20 | 18.97 | 19.20 | 769,034 | +0.12(+0.63%) |
Aug 15, 2014 | 18.95 | 19.15 | 18.89 | 19.08 | 624,702 | +0.15(+0.79%) |
Aug 14, 2014 | 18.69 | 18.97 | 18.63 | 18.93 | 1,377,583 | +0.30(+1.61%) |
Aug 13, 2014 | 18.56 | 18.69 | 18.52 | 18.63 | 608,305 | +0.07(+0.40%) |
Aug 12, 2014 | 18.52 | 18.68 | 18.48 | 18.56 | 409,557 | +0.03(+0.16%) |
Aug 11, 2014 | 18.56 | 18.77 | 18.50 | 18.53 | 630,332 | -0.06(-0.32%) |
Aug 08, 2014 | 18.65 | 18.75 | 18.56 | 18.59 | 577,312 | -0.04(-0.20%) |
Aug 07, 2014 | 18.70 | 18.82 | 18.54 | 18.62 | 547,517 | -0.10(-0.52%) |
Aug 06, 2014 | 18.58 | 18.87 | 18.58 | 18.72 | 496,693 | +0.04(+0.24%) |
Aug 05, 2014 | 18.71 | 18.77 | 18.32 | 18.68 | 1,051,282 | -0.14(-0.75%) |
Aug 04, 2014 | 18.78 | 18.90 | 18.70 | 18.82 | 466,405 | -0.01(-0.04%) |