Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,470 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,171 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,357 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,179 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.49 | 23,963 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,258 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 19.00 | 18.22 | 18.74 | 55,888 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,832 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,502 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,580 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.36 | 17.63 | 71,575 | -0.37(-2.04%) |
Oct 16, 2014 | 17.35 | 18.21 | 17.31 | 18.00 | 55,119 | +0.47(+2.69%) |
Oct 15, 2014 | 17.03 | 17.82 | 16.82 | 17.52 | 62,157 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,460 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,200 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.20 | 16.23 | 57,537 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,030 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,603 | -0.58(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,055 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,451 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.99 | 18.63 | 18.77 | 31,359 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,410 | +0.01(+0.05%) |
Oct 01, 2014 | 19.39 | 19.39 | 18.21 | 18.74 | 71,655 | -0.65(-3.35%) |
Sep 30, 2014 | 20.37 | 20.41 | 19.39 | 19.39 | 48,165 | -0.97(-4.77%) |
Sep 29, 2014 | 20.21 | 20.75 | 20.06 | 20.36 | 72,305 | -0.01(-0.05%) |
Sep 26, 2014 | 20.28 | 20.49 | 20.07 | 20.37 | 35,260 | +0.11(+0.56%) |
Sep 25, 2014 | 20.66 | 20.66 | 20.18 | 20.26 | 47,931 | -0.43(-2.10%) |
Sep 24, 2014 | 20.77 | 20.89 | 20.52 | 20.69 | 33,754 | -0.08(-0.36%) |
Sep 23, 2014 | 20.91 | 21.25 | 20.61 | 20.77 | 52,502 | -0.18(-0.86%) |
Sep 22, 2014 | 20.87 | 21.18 | 20.69 | 20.95 | 35,197 | -0.13(-0.63%) |
Sep 19, 2014 | 21.59 | 21.66 | 20.60 | 21.08 | 104,034 | -0.42(-1.97%) |
Sep 18, 2014 | 21.54 | 21.92 | 21.32 | 21.50 | 40,951 | -0.02(-0.09%) |
Sep 17, 2014 | 21.49 | 22.10 | 21.49 | 21.52 | 44,035 | +0.02(+0.09%) |
Sep 16, 2014 | 21.59 | 21.74 | 21.45 | 21.50 | 23,967 | -0.09(-0.44%) |
Sep 15, 2014 | 21.78 | 21.82 | 21.46 | 21.60 | 17,479 | -0.08(-0.35%) |
Sep 12, 2014 | 21.80 | 21.95 | 21.63 | 21.67 | 18,932 | -0.14(-0.65%) |
Sep 11, 2014 | 21.61 | 21.94 | 21.60 | 21.81 | 29,417 | +0.16(+0.74%) |
Sep 10, 2014 | 21.74 | 21.87 | 21.56 | 21.65 | 35,476 | -0.10(-0.48%) |
Sep 09, 2014 | 21.85 | 22.00 | 21.74 | 21.76 | 88,784 | -0.23(-1.03%) |
Sep 08, 2014 | 22.17 | 22.21 | 21.83 | 21.98 | 26,503 | -0.10(-0.47%) |
Sep 05, 2014 | 22.11 | 22.35 | 22.00 | 22.09 | 24,492 | -0.13(-0.59%) |
Sep 04, 2014 | 22.20 | 22.49 | 22.11 | 22.22 | 25,238 | +0.12(+0.55%) |
Sep 03, 2014 | 22.45 | 22.62 | 21.92 | 22.10 | 56,525 | -0.18(-0.80%) |
Sep 02, 2014 | 22.84 | 22.84 | 22.17 | 22.28 | 26,529 | -0.39(-1.71%) |
Aug 29, 2014 | 22.04 | 22.66 | 22.66 | 22.66 | 34,687 | +0.79(+3.62%) |
Aug 28, 2014 | 22.08 | 22.12 | 21.78 | 21.87 | 48,510 | -0.13(-0.60%) |
Aug 27, 2014 | 22.17 | 22.17 | 21.86 | 22.00 | 59,319 | -0.09(-0.43%) |
Aug 26, 2014 | 21.91 | 22.50 | 21.91 | 22.10 | 21,533 | +0.22(+0.99%) |
Aug 25, 2014 | 22.14 | 22.62 | 21.74 | 21.88 | 25,710 | -0.19(-0.85%) |
Aug 22, 2014 | 22.12 | 22.42 | 21.95 | 22.07 | 25,922 | -0.10(-0.47%) |
Aug 21, 2014 | 21.69 | 22.32 | 21.48 | 22.17 | 34,601 | +0.49(+2.26%) |
Aug 20, 2014 | 21.71 | 21.76 | 21.62 | 21.68 | 32,198 | -0.22(-0.99%) |
Aug 19, 2014 | 22.05 | 22.05 | 21.64 | 21.90 | 38,901 | -0.20(-0.90%) |
Aug 18, 2014 | 22.15 | 22.42 | 21.77 | 22.10 | 34,899 | +0.26(+1.21%) |
Aug 15, 2014 | 22.24 | 22.53 | 21.66 | 21.83 | 31,137 | -0.10(-0.47%) |
Aug 14, 2014 | 21.80 | 21.96 | 21.70 | 21.94 | 34,391 | +0.14(+0.65%) |
Aug 13, 2014 | 21.80 | 22.09 | 21.62 | 21.80 | 33,336 | +0.05(+0.22%) |
Aug 12, 2014 | 21.80 | 21.88 | 21.51 | 21.75 | 35,536 | -0.11(-0.52%) |
Aug 11, 2014 | 21.77 | 21.99 | 21.56 | 21.86 | 40,960 | +0.19(+0.87%) |
Aug 08, 2014 | 21.60 | 22.05 | 21.38 | 21.67 | 35,136 | +0.01(+0.04%) |
Aug 07, 2014 | 22.70 | 23.00 | 21.38 | 21.66 | 51,201 | -1.22(-5.35%) |
Aug 06, 2014 | 21.79 | 23.42 | 21.79 | 22.89 | 33,753 | +0.73(+3.27%) |
Aug 05, 2014 | 21.60 | 22.26 | 21.60 | 22.16 | 27,804 | +0.50(+2.30%) |
Aug 04, 2014 | 21.23 | 21.81 | 20.94 | 21.66 | 44,633 | +0.73(+3.51%) |