Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.25 | 18.25 | 17.25 | 17.26 | 78,690 | -0.78(-4.32%) |
Oct 30, 2014 | 18.00 | 18.35 | 17.15 | 18.04 | 72,915 | +0.15(+0.84%) |
Oct 29, 2014 | 18.33 | 18.79 | 17.15 | 17.89 | 57,460 | -0.39(-2.13%) |
Oct 28, 2014 | 17.49 | 18.84 | 17.29 | 18.28 | 70,920 | +0.78(+4.46%) |
Oct 27, 2014 | 17.69 | 17.99 | 17.42 | 17.50 | 48,825 | -0.49(-2.72%) |
Oct 24, 2014 | 16.35 | 19.42 | 16.27 | 17.99 | 148,682 | +1.58(+9.63%) |
Oct 23, 2014 | 16.95 | 17.00 | 16.29 | 16.41 | 103,109 | -0.43(-2.55%) |
Oct 22, 2014 | 17.36 | 17.36 | 16.50 | 16.84 | 104,266 | -0.01(-0.06%) |
Oct 21, 2014 | 17.08 | 17.24 | 15.95 | 16.85 | 252,358 | +0.61(+3.76%) |
Oct 20, 2014 | 15.10 | 16.55 | 15.08 | 16.24 | 289,164 | +1.19(+7.91%) |
Oct 17, 2014 | 16.00 | 16.00 | 15.01 | 15.05 | 47,862 | -0.55(-3.53%) |
Oct 16, 2014 | 14.59 | 16.06 | 14.06 | 15.60 | 103,633 | +0.58(+3.86%) |
Oct 15, 2014 | 14.22 | 15.14 | 13.40 | 15.02 | 50,612 | +0.18(+1.21%) |
Oct 14, 2014 | 16.32 | 16.49 | 14.63 | 14.84 | 95,928 | -1.16(-7.25%) |
Oct 13, 2014 | 13.60 | 16.98 | 13.60 | 16.00 | 63,525 | +2.42(+17.82%) |
Oct 10, 2014 | 15.24 | 15.68 | 13.41 | 13.58 | 128,243 | -1.60(-10.54%) |
Oct 09, 2014 | 16.57 | 16.57 | 15.00 | 15.18 | 114,093 | -0.79(-4.95%) |
Oct 08, 2014 | 16.70 | 16.85 | 15.87 | 15.97 | 154,570 | -0.78(-4.66%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.60 | 16.75 | 103,229 | -0.29(-1.70%) |
Oct 06, 2014 | 17.00 | 17.05 | 16.75 | 17.04 | 125,167 | +0.16(+0.95%) |
Oct 03, 2014 | 17.26 | 17.49 | 15.62 | 16.88 | 531,690 | -1.14(-6.33%) |
Oct 02, 2014 | 18.75 | 18.75 | 17.60 | 18.02 | 94,466 | -0.94(-4.96%) |
Oct 01, 2014 | 20.05 | 20.85 | 18.63 | 18.96 | 58,370 | -1.45(-7.10%) |
Sep 30, 2014 | 20.00 | 21.44 | 19.80 | 20.41 | 36,058 | +0.33(+1.64%) |
Sep 29, 2014 | 18.71 | 20.95 | 18.71 | 20.08 | 39,676 | +0.91(+4.75%) |
Sep 26, 2014 | 18.64 | 19.24 | 17.86 | 19.17 | 16,681 | +0.72(+3.90%) |
Sep 25, 2014 | 17.91 | 18.77 | 17.76 | 18.45 | 39,417 | +0.52(+2.90%) |
Sep 24, 2014 | 16.93 | 17.95 | 16.85 | 17.93 | 34,628 | +0.88(+5.16%) |
Sep 23, 2014 | 18.03 | 19.14 | 16.80 | 17.05 | 43,331 | -1.22(-6.70%) |
Sep 22, 2014 | 20.18 | 20.40 | 17.62 | 18.27 | 73,237 | -1.84(-9.12%) |
Sep 19, 2014 | 21.07 | 22.44 | 20.11 | 20.11 | 27,796 | -1.01(-4.78%) |
Sep 18, 2014 | 21.13 | 21.65 | 21.00 | 21.12 | 13,759 | -0.24(-1.12%) |
Sep 17, 2014 | 23.13 | 23.17 | 21.01 | 21.36 | 14,658 | -0.45(-2.06%) |
Sep 16, 2014 | 22.93 | 23.12 | 21.58 | 21.81 | 18,283 | -0.92(-4.05%) |
Sep 15, 2014 | 23.84 | 23.84 | 22.72 | 22.73 | 5,007 | -0.52(-2.24%) |
Sep 12, 2014 | 24.31 | 24.50 | 23.25 | 23.25 | 13,576 | -0.86(-3.57%) |
Sep 11, 2014 | 23.70 | 24.42 | 23.60 | 24.11 | 8,956 | +0.22(+0.92%) |
Sep 10, 2014 | 23.10 | 24.19 | 23.10 | 23.89 | 19,065 | +0.88(+3.82%) |
Sep 09, 2014 | 22.88 | 23.39 | 22.34 | 23.01 | 28,978 | +0.23(+1.01%) |
Sep 08, 2014 | 22.62 | 23.59 | 22.19 | 22.78 | 8,499 | -0.10(-0.44%) |
Sep 05, 2014 | 23.22 | 23.74 | 22.79 | 22.88 | 6,445 | -0.43(-1.84%) |
Sep 04, 2014 | 23.01 | 23.65 | 22.61 | 23.31 | 10,286 | +0.25(+1.08%) |
Sep 03, 2014 | 23.32 | 24.89 | 22.66 | 23.06 | 9,521 | +0.12(+0.52%) |
Sep 02, 2014 | 23.88 | 24.83 | 22.71 | 22.94 | 15,562 | -1.04(-4.34%) |
Aug 29, 2014 | 24.57 | 23.98 | 23.98 | 23.98 | 5,400 | -0.59(-2.40%) |
Aug 28, 2014 | 24.64 | 24.82 | 24.40 | 24.57 | 3,606 | -0.26(-1.05%) |
Aug 27, 2014 | 25.68 | 25.75 | 24.52 | 24.83 | 4,524 | -0.22(-0.88%) |
Aug 26, 2014 | 23.87 | 26.49 | 23.87 | 25.05 | 26,149 | +1.01(+4.20%) |
Aug 25, 2014 | 23.09 | 24.33 | 23.09 | 24.04 | 9,095 | +0.70(+3.00%) |
Aug 22, 2014 | 24.53 | 24.53 | 22.85 | 23.34 | 15,100 | -1.01(-4.15%) |
Aug 21, 2014 | 24.89 | 25.06 | 24.11 | 24.35 | 9,472 | -0.71(-2.83%) |
Aug 20, 2014 | 25.91 | 25.94 | 24.98 | 25.06 | 4,442 | -0.84(-3.24%) |
Aug 19, 2014 | 25.94 | 25.95 | 25.52 | 25.90 | 5,066 | -0.04(-0.15%) |
Aug 18, 2014 | 25.50 | 26.28 | 25.22 | 25.94 | 19,472 | +0.94(+3.76%) |
Aug 15, 2014 | 25.45 | 25.45 | 24.61 | 25.00 | 10,117 | +0.11(+0.44%) |
Aug 14, 2014 | 24.35 | 24.89 | 24.35 | 24.89 | 4,252 | +0.41(+1.67%) |
Aug 13, 2014 | 23.75 | 24.87 | 23.70 | 24.48 | 18,903 | +1.29(+5.56%) |
Aug 12, 2014 | 23.52 | 23.52 | 22.33 | 23.19 | 14,122 | -0.12(-0.51%) |
Aug 11, 2014 | 22.26 | 23.84 | 21.51 | 23.31 | 9,066 | +1.03(+4.62%) |
Aug 08, 2014 | 20.97 | 22.14 | 20.70 | 22.28 | 21,066 | +1.27(+6.04%) |
Aug 07, 2014 | 21.91 | 22.50 | 20.27 | 21.01 | 22,087 | -0.89(-4.06%) |
Aug 06, 2014 | 22.97 | 23.12 | 21.65 | 21.90 | 12,535 | -0.73(-3.23%) |
Aug 05, 2014 | 22.85 | 24.02 | 22.50 | 22.63 | 7,422 | -0.28(-1.22%) |
Aug 04, 2014 | 22.92 | 23.47 | 22.55 | 22.91 | 10,200 | +0.14(+0.61%) |