Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.87 | 19.29 | 18.40 | 19.21 | 661,927 | +0.70(+3.78%) |
Oct 30, 2014 | 18.18 | 18.83 | 18.05 | 18.51 | 290,415 | +0.22(+1.22%) |
Oct 29, 2014 | 18.30 | 18.31 | 18.10 | 18.29 | 314,959 | +0.00(+0.00%) |
Oct 28, 2014 | 18.07 | 18.32 | 17.99 | 18.29 | 691,758 | +0.35(+1.94%) |
Oct 27, 2014 | 17.97 | 18.04 | 17.87 | 17.94 | 446,039 | +0.07(+0.40%) |
Oct 24, 2014 | 17.78 | 17.93 | 17.72 | 17.87 | 371,599 | +0.19(+1.09%) |
Oct 23, 2014 | 17.82 | 17.92 | 17.54 | 17.68 | 286,350 | +0.05(+0.27%) |
Oct 22, 2014 | 17.20 | 17.68 | 17.17 | 17.63 | 897,944 | +0.47(+2.75%) |
Oct 21, 2014 | 16.88 | 17.25 | 16.59 | 17.16 | 358,544 | +0.25(+1.49%) |
Oct 20, 2014 | 17.13 | 17.13 | 16.51 | 16.90 | 545,262 | +0.03(+0.17%) |
Oct 17, 2014 | 18.04 | 18.04 | 16.52 | 16.88 | 990,934 | -0.60(-3.43%) |
Oct 16, 2014 | 16.42 | 17.58 | 16.42 | 17.48 | 956,819 | +1.06(+6.45%) |
Oct 15, 2014 | 15.19 | 16.59 | 14.99 | 16.42 | 881,474 | +1.00(+6.48%) |
Oct 14, 2014 | 16.64 | 16.77 | 14.81 | 15.42 | 1,583,742 | -0.89(-5.48%) |
Oct 13, 2014 | 16.81 | 17.07 | 16.27 | 16.31 | 429,303 | -0.50(-2.99%) |
Oct 10, 2014 | 16.60 | 16.87 | 15.52 | 16.82 | 907,965 | +0.16(+0.98%) |
Oct 09, 2014 | 16.66 | 16.83 | 16.38 | 16.65 | 415,842 | -0.19(-1.12%) |
Oct 08, 2014 | 17.02 | 17.02 | 16.24 | 16.84 | 701,907 | -0.25(-1.47%) |
Oct 07, 2014 | 17.33 | 17.46 | 17.06 | 17.09 | 316,356 | -0.31(-1.79%) |
Oct 06, 2014 | 17.45 | 17.48 | 17.09 | 17.40 | 321,032 | -0.09(-0.50%) |
Oct 03, 2014 | 17.43 | 17.66 | 17.37 | 17.49 | 292,496 | +0.05(+0.30%) |
Oct 02, 2014 | 17.04 | 17.55 | 16.84 | 17.44 | 384,389 | +0.34(+2.01%) |
Oct 01, 2014 | 17.13 | 17.30 | 17.07 | 17.10 | 316,328 | -0.02(-0.09%) |
Sep 30, 2014 | 17.40 | 17.42 | 16.94 | 17.11 | 737,446 | -0.29(-1.65%) |
Sep 29, 2014 | 17.60 | 17.94 | 17.36 | 17.40 | 558,691 | -0.28(-1.60%) |
Sep 26, 2014 | 17.20 | 17.72 | 16.99 | 17.68 | 388,560 | +0.44(+2.57%) |
Sep 25, 2014 | 17.58 | 17.81 | 16.60 | 17.24 | 1,461,304 | -0.53(-2.97%) |
Sep 24, 2014 | 18.61 | 18.61 | 17.65 | 17.77 | 941,806 | -0.84(-4.51%) |
Sep 23, 2014 | 18.70 | 18.95 | 18.57 | 18.61 | 351,722 | -0.15(-0.79%) |
Sep 22, 2014 | 19.10 | 19.10 | 18.45 | 18.75 | 450,467 | -0.26(-1.35%) |
Sep 19, 2014 | 19.05 | 19.11 | 18.89 | 19.01 | 492,087 | -0.12(-0.64%) |
Sep 18, 2014 | 19.49 | 19.49 | 18.80 | 19.13 | 453,271 | -0.13(-0.65%) |
Sep 17, 2014 | 19.18 | 19.30 | 18.87 | 19.26 | 445,806 | -0.06(-0.29%) |
Sep 16, 2014 | 19.39 | 19.52 | 19.19 | 19.31 | 298,604 | -0.22(-1.10%) |
Sep 15, 2014 | 19.70 | 19.75 | 19.29 | 19.53 | 312,010 | -0.08(-0.41%) |
Sep 12, 2014 | 19.73 | 19.77 | 19.49 | 19.61 | 191,880 | -0.08(-0.43%) |
Sep 11, 2014 | 19.53 | 19.72 | 19.41 | 19.69 | 203,942 | +0.09(+0.45%) |
Sep 10, 2014 | 19.65 | 19.77 | 19.65 | 19.61 | 186,180 | -0.09(-0.47%) |
Sep 09, 2014 | 19.35 | 19.72 | 19.34 | 19.70 | 359,618 | +0.20(+1.04%) |
Sep 08, 2014 | 19.37 | 19.97 | 19.32 | 19.49 | 473,189 | +0.11(+0.56%) |
Sep 05, 2014 | 19.66 | 19.66 | 19.28 | 19.39 | 328,255 | -0.25(-1.26%) |
Sep 04, 2014 | 19.96 | 19.99 | 19.23 | 19.63 | 395,139 | -0.23(-1.15%) |
Sep 03, 2014 | 20.11 | 20.11 | 19.73 | 19.86 | 226,961 | -0.15(-0.74%) |
Sep 02, 2014 | 19.97 | 20.17 | 19.90 | 20.01 | 556,803 | +0.13(+0.66%) |
Aug 29, 2014 | 19.72 | 19.88 | 19.88 | 19.88 | 206,282 | +0.12(+0.63%) |
Aug 28, 2014 | 19.72 | 20.09 | 19.53 | 19.75 | 601,001 | -0.20(-1.00%) |
Aug 27, 2014 | 19.97 | 19.99 | 19.28 | 19.95 | 483,237 | -0.02(-0.10%) |
Aug 26, 2014 | 19.74 | 20.00 | 19.58 | 19.97 | 382,662 | +0.32(+1.63%) |
Aug 25, 2014 | 19.27 | 19.67 | 19.25 | 19.65 | 284,690 | +0.34(+1.78%) |
Aug 22, 2014 | 19.43 | 19.43 | 19.14 | 19.31 | 258,196 | -0.16(-0.84%) |
Aug 21, 2014 | 19.11 | 19.48 | 19.00 | 19.47 | 380,454 | +0.31(+1.64%) |
Aug 20, 2014 | 19.28 | 19.36 | 19.13 | 19.16 | 316,884 | -0.04(-0.20%) |
Aug 19, 2014 | 19.15 | 19.25 | 19.13 | 19.20 | 292,954 | +0.05(+0.25%) |
Aug 18, 2014 | 19.22 | 19.53 | 19.09 | 19.15 | 263,879 | -0.07(-0.35%) |
Aug 15, 2014 | 19.36 | 19.50 | 19.05 | 19.22 | 290,105 | +0.09(+0.46%) |
Aug 14, 2014 | 19.32 | 19.32 | 18.98 | 19.13 | 380,404 | +0.00(+0.00%) |
Aug 13, 2014 | 19.04 | 19.39 | 18.92 | 19.13 | 349,692 | +0.09(+0.48%) |
Aug 12, 2014 | 19.23 | 19.23 | 18.97 | 19.04 | 246,473 | -0.06(-0.29%) |
Aug 11, 2014 | 18.77 | 19.24 | 18.77 | 19.09 | 345,669 | +0.30(+1.59%) |
Aug 08, 2014 | 19.01 | 19.12 | 18.73 | 18.79 | 443,976 | -0.18(-0.97%) |
Aug 07, 2014 | 19.14 | 19.26 | 18.94 | 18.98 | 362,875 | -0.11(-0.59%) |
Aug 06, 2014 | 18.77 | 19.21 | 18.72 | 19.09 | 272,478 | +0.17(+0.89%) |
Aug 05, 2014 | 19.47 | 19.57 | 18.77 | 18.92 | 513,016 | -0.48(-2.46%) |
Aug 04, 2014 | 19.60 | 19.60 | 19.14 | 19.40 | 545,961 | -0.14(-0.71%) |