Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.13 | 29.64 | 28.41 | 29.25 | 697,668 | +0.58(+2.02%) |
Oct 30, 2014 | 28.00 | 30.09 | 27.94 | 28.67 | 335,989 | +0.33(+1.16%) |
Oct 29, 2014 | 27.86 | 28.94 | 27.36 | 28.34 | 354,633 | +0.63(+2.27%) |
Oct 28, 2014 | 25.75 | 27.86 | 25.75 | 27.71 | 497,066 | +1.99(+7.74%) |
Oct 27, 2014 | 25.32 | 25.91 | 24.68 | 25.72 | 387,653 | +1.04(+4.21%) |
Oct 24, 2014 | 23.60 | 25.25 | 23.47 | 24.68 | 417,457 | +0.92(+3.87%) |
Oct 23, 2014 | 23.26 | 24.34 | 23.09 | 23.76 | 248,054 | +0.59(+2.55%) |
Oct 22, 2014 | 22.75 | 23.45 | 22.33 | 23.17 | 331,716 | +0.37(+1.62%) |
Oct 21, 2014 | 22.58 | 23.19 | 21.88 | 22.80 | 358,828 | +0.71(+3.21%) |
Oct 20, 2014 | 20.45 | 22.30 | 20.45 | 22.09 | 286,098 | +0.56(+2.60%) |
Oct 17, 2014 | 20.97 | 23.51 | 20.55 | 21.53 | 935,984 | +0.84(+4.06%) |
Oct 16, 2014 | 19.72 | 20.90 | 18.00 | 20.69 | 2,884,904 | -2.56(-11.01%) |
Oct 15, 2014 | 24.91 | 24.91 | 23.15 | 23.25 | 368,866 | -2.67(-10.30%) |
Oct 14, 2014 | 27.85 | 28.35 | 25.51 | 25.92 | 229,602 | -1.89(-6.80%) |
Oct 13, 2014 | 26.28 | 28.79 | 25.60 | 27.81 | 160,803 | +1.72(+6.59%) |
Oct 10, 2014 | 27.99 | 28.17 | 25.26 | 26.09 | 326,538 | -1.74(-6.25%) |
Oct 09, 2014 | 30.00 | 30.00 | 27.41 | 27.83 | 221,432 | -1.17(-4.03%) |
Oct 08, 2014 | 28.60 | 29.61 | 28.08 | 29.00 | 218,956 | +0.22(+0.76%) |
Oct 07, 2014 | 28.30 | 30.38 | 28.04 | 28.78 | 339,445 | +0.23(+0.81%) |
Oct 06, 2014 | 27.77 | 29.11 | 27.00 | 28.55 | 271,157 | +0.17(+0.60%) |
Oct 03, 2014 | 27.54 | 29.16 | 27.05 | 28.38 | 387,049 | +1.38(+5.11%) |
Oct 02, 2014 | 30.01 | 30.01 | 26.56 | 27.00 | 1,806,195 | +2.58(+10.57%) |
Oct 01, 2014 | 24.23 | 24.58 | 22.91 | 24.42 | 138,801 | -0.04(-0.16%) |
Sep 30, 2014 | 23.45 | 24.94 | 21.63 | 24.46 | 253,794 | +2.10(+9.39%) |
Sep 29, 2014 | 21.37 | 23.49 | 21.30 | 22.36 | 190,328 | -0.66(-2.87%) |
Sep 26, 2014 | 18.25 | 23.64 | 18.25 | 23.02 | 397,145 | +4.99(+27.68%) |
Sep 25, 2014 | 18.30 | 18.50 | 17.79 | 18.03 | 115,954 | -0.30(-1.64%) |
Sep 24, 2014 | 16.27 | 18.48 | 16.00 | 18.33 | 105,025 | +2.16(+13.36%) |
Sep 23, 2014 | 16.16 | 16.46 | 16.05 | 16.17 | 18,229 | +0.00(+0.00%) |
Sep 22, 2014 | 16.08 | 16.35 | 16.05 | 16.17 | 14,515 | -0.17(-1.04%) |
Sep 19, 2014 | 16.22 | 16.27 | 16.02 | 16.34 | 39,353 | +0.12(+0.74%) |
Sep 18, 2014 | 16.19 | 16.33 | 16.01 | 16.22 | 12,324 | +0.20(+1.25%) |
Sep 17, 2014 | 15.85 | 16.20 | 15.60 | 16.02 | 136,944 | +0.22(+1.39%) |
Sep 16, 2014 | 15.69 | 16.21 | 15.69 | 15.80 | 145,147 | -0.06(-0.38%) |
Sep 15, 2014 | 15.98 | 16.43 | 15.67 | 15.86 | 36,583 | +0.41(+2.65%) |
Sep 12, 2014 | 15.95 | 16.00 | 15.36 | 15.45 | 12,512 | -0.49(-3.07%) |
Sep 11, 2014 | 16.09 | 16.09 | 15.88 | 15.94 | 19,585 | -0.38(-2.33%) |
Sep 10, 2014 | 15.02 | 16.39 | 15.02 | 16.32 | 26,568 | +1.31(+8.73%) |
Sep 09, 2014 | 15.34 | 15.68 | 15.00 | 15.01 | 17,051 | -0.55(-3.53%) |
Sep 08, 2014 | 15.13 | 15.58 | 15.13 | 15.56 | 5,917 | +0.46(+3.05%) |
Sep 05, 2014 | 15.45 | 15.57 | 15.10 | 15.10 | 21,600 | -0.35(-2.27%) |
Sep 04, 2014 | 15.54 | 15.84 | 15.40 | 15.45 | 14,915 | -0.04(-0.26%) |
Sep 03, 2014 | 15.85 | 15.87 | 15.46 | 15.49 | 10,231 | -0.22(-1.40%) |
Sep 02, 2014 | 15.60 | 15.81 | 15.50 | 15.71 | 7,904 | +0.12(+0.77%) |
Aug 29, 2014 | 15.58 | 15.59 | 15.59 | 15.59 | 8,100 | +0.05(+0.32%) |
Aug 28, 2014 | 15.71 | 15.80 | 15.52 | 15.54 | 8,391 | -0.11(-0.70%) |
Aug 27, 2014 | 15.78 | 15.84 | 15.62 | 15.65 | 9,962 | -0.04(-0.25%) |
Aug 26, 2014 | 15.89 | 16.01 | 15.63 | 15.69 | 19,934 | -0.20(-1.26%) |
Aug 25, 2014 | 15.45 | 15.94 | 15.45 | 15.89 | 7,903 | +0.48(+3.11%) |
Aug 22, 2014 | 15.77 | 15.44 | 15.45 | 15.41 | 11,061 | -0.03(-0.19%) |
Aug 21, 2014 | 15.79 | 15.83 | 15.49 | 15.44 | 7,316 | -0.51(-3.20%) |
Aug 20, 2014 | 15.94 | 16.07 | 15.49 | 15.95 | 5,081 | -0.03(-0.19%) |
Aug 19, 2014 | 16.20 | 16.46 | 15.88 | 15.98 | 22,756 | -0.21(-1.30%) |
Aug 18, 2014 | 16.44 | 16.48 | 16.19 | 16.19 | 24,790 | +0.03(+0.19%) |
Aug 15, 2014 | 16.35 | 16.35 | 16.02 | 16.16 | 11,064 | +0.01(+0.06%) |
Aug 14, 2014 | 16.44 | 16.50 | 15.95 | 16.15 | 21,828 | +0.07(+0.44%) |
Aug 13, 2014 | 15.86 | 16.02 | 15.80 | 16.08 | 27,830 | +0.22(+1.39%) |
Aug 12, 2014 | 15.81 | 15.91 | 15.72 | 15.86 | 21,230 | -0.14(-0.88%) |
Aug 11, 2014 | 15.42 | 16.08 | 15.41 | 16.00 | 24,461 | +0.66(+4.30%) |
Aug 08, 2014 | 15.42 | 15.59 | 15.30 | 15.34 | 12,315 | +0.01(+0.07%) |
Aug 07, 2014 | 15.60 | 15.60 | 15.31 | 15.33 | 12,027 | -0.18(-1.16%) |
Aug 06, 2014 | 15.49 | 15.60 | 15.43 | 15.51 | 39,862 | -0.05(-0.32%) |
Aug 05, 2014 | 16.16 | 16.40 | 15.34 | 15.56 | 41,026 | -0.58(-3.59%) |
Aug 04, 2014 | 16.50 | 16.50 | 15.73 | 16.14 | 59,547 | +0.41(+2.61%) |