Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.58 | 16.85 | 16.34 | 16.73 | 694,956 | +0.42(+2.55%) |
Oct 30, 2014 | 16.04 | 16.45 | 15.86 | 16.31 | 543,326 | +0.19(+1.20%) |
Oct 29, 2014 | 16.13 | 16.23 | 15.94 | 16.12 | 1,072,236 | +0.07(+0.43%) |
Oct 28, 2014 | 15.71 | 16.11 | 15.66 | 16.05 | 442,769 | +0.46(+2.93%) |
Oct 27, 2014 | 15.91 | 16.04 | 16.04 | 15.59 | 480,330 | -0.44(-2.76%) |
Oct 24, 2014 | 16.02 | 16.09 | 15.63 | 16.04 | 366,446 | +0.06(+0.39%) |
Oct 23, 2014 | 15.77 | 16.19 | 15.66 | 15.98 | 557,039 | +0.33(+2.12%) |
Oct 22, 2014 | 16.18 | 16.22 | 15.62 | 15.64 | 577,242 | -0.48(-2.96%) |
Oct 21, 2014 | 15.81 | 16.13 | 15.80 | 16.12 | 892,898 | +0.44(+2.82%) |
Oct 20, 2014 | 15.42 | 15.78 | 15.30 | 15.68 | 678,445 | +0.28(+1.80%) |
Oct 17, 2014 | 14.96 | 15.82 | 14.76 | 15.40 | 1,216,420 | +0.66(+4.51%) |
Oct 16, 2014 | 14.04 | 14.82 | 14.03 | 14.74 | 845,460 | +0.51(+3.60%) |
Oct 15, 2014 | 14.18 | 14.36 | 13.66 | 14.22 | 1,534,994 | -0.12(-0.82%) |
Oct 14, 2014 | 14.56 | 14.66 | 14.26 | 14.34 | 1,040,529 | -0.10(-0.72%) |
Oct 13, 2014 | 15.23 | 15.33 | 14.26 | 14.45 | 2,297,670 | -0.78(-5.13%) |
Oct 10, 2014 | 15.86 | 16.09 | 15.10 | 15.23 | 1,341,991 | -0.69(-4.35%) |
Oct 09, 2014 | 16.81 | 16.89 | 15.86 | 15.92 | 1,514,806 | -0.92(-5.46%) |
Oct 08, 2014 | 16.59 | 16.86 | 16.31 | 16.84 | 947,174 | +0.26(+1.54%) |
Oct 07, 2014 | 16.87 | 16.97 | 16.56 | 16.58 | 862,141 | -0.33(-1.92%) |
Oct 06, 2014 | 17.30 | 17.30 | 16.78 | 16.91 | 919,150 | -0.39(-2.24%) |
Oct 03, 2014 | 17.39 | 17.89 | 16.96 | 17.30 | 1,515,624 | -0.43(-2.42%) |
Oct 02, 2014 | 17.70 | 17.76 | 17.37 | 17.73 | 722,473 | +0.06(+0.31%) |
Oct 01, 2014 | 18.03 | 18.03 | 17.53 | 17.67 | 921,600 | -0.35(-1.96%) |
Sep 30, 2014 | 18.31 | 18.42 | 17.94 | 18.02 | 921,455 | -0.24(-1.33%) |
Sep 29, 2014 | 18.44 | 18.52 | 18.20 | 18.27 | 547,452 | -0.33(-1.75%) |
Sep 26, 2014 | 18.21 | 18.65 | 18.20 | 18.59 | 641,663 | +0.38(+2.09%) |
Sep 25, 2014 | 18.76 | 18.76 | 18.02 | 18.21 | 767,551 | -0.62(-3.31%) |
Sep 24, 2014 | 18.87 | 18.98 | 18.49 | 18.83 | 423,621 | +0.01(+0.07%) |
Sep 23, 2014 | 18.62 | 18.94 | 18.59 | 18.82 | 437,666 | +0.19(+1.04%) |
Sep 22, 2014 | 19.03 | 19.06 | 18.61 | 18.63 | 603,091 | -0.50(-2.60%) |
Sep 19, 2014 | 19.55 | 19.71 | 19.08 | 19.12 | 690,135 | -0.45(-2.30%) |
Sep 18, 2014 | 19.91 | 19.97 | 19.50 | 19.57 | 603,749 | -0.29(-1.46%) |
Sep 17, 2014 | 19.84 | 20.09 | 19.63 | 19.86 | 364,337 | +0.08(+0.42%) |
Sep 16, 2014 | 19.70 | 19.79 | 19.52 | 19.78 | 399,475 | +0.08(+0.39%) |
Sep 15, 2014 | 19.75 | 19.80 | 19.41 | 19.70 | 424,302 | -0.09(-0.45%) |
Sep 12, 2014 | 20.01 | 20.15 | 19.50 | 19.79 | 538,075 | -0.25(-1.24%) |
Sep 11, 2014 | 19.97 | 20.15 | 19.86 | 20.04 | 355,271 | +0.01(+0.03%) |
Sep 10, 2014 | 19.61 | 20.05 | 19.46 | 20.04 | 509,275 | +0.46(+2.33%) |
Sep 09, 2014 | 20.11 | 20.15 | 19.50 | 19.58 | 650,111 | -0.49(-2.45%) |
Sep 08, 2014 | 20.26 | 20.53 | 20.02 | 20.07 | 367,650 | -0.19(-0.96%) |
Sep 05, 2014 | 20.64 | 20.67 | 20.24 | 20.26 | 679,974 | -0.37(-1.81%) |
Sep 04, 2014 | 21.23 | 21.35 | 20.53 | 20.64 | 539,360 | -0.56(-2.64%) |
Sep 03, 2014 | 21.27 | 21.48 | 21.17 | 21.20 | 637,463 | -0.04(-0.20%) |
Sep 02, 2014 | 21.09 | 21.41 | 21.08 | 21.24 | 596,639 | +0.24(+1.12%) |
Aug 29, 2014 | 20.83 | 21.01 | 21.01 | 21.01 | 645,061 | +0.17(+0.83%) |
Aug 28, 2014 | 20.78 | 20.90 | 20.69 | 20.83 | 339,346 | -0.01(-0.03%) |
Aug 27, 2014 | 20.80 | 20.85 | 20.74 | 20.84 | 654,645 | +0.10(+0.47%) |
Aug 26, 2014 | 20.56 | 20.75 | 20.49 | 20.74 | 501,723 | +0.19(+0.94%) |
Aug 25, 2014 | 20.45 | 20.71 | 20.33 | 20.55 | 319,391 | +0.19(+0.95%) |
Aug 22, 2014 | 20.56 | 20.56 | 20.26 | 20.35 | 478,249 | -0.20(-0.98%) |
Aug 21, 2014 | 20.44 | 20.84 | 20.44 | 20.56 | 568,339 | +0.12(+0.58%) |
Aug 20, 2014 | 20.65 | 20.66 | 20.28 | 20.44 | 552,272 | -0.23(-1.10%) |
Aug 19, 2014 | 20.68 | 20.82 | 20.65 | 20.67 | 421,737 | -0.02(-0.10%) |
Aug 18, 2014 | 20.66 | 20.83 | 20.61 | 20.69 | 816,691 | +0.15(+0.74%) |
Aug 15, 2014 | 20.15 | 20.54 | 20.11 | 20.53 | 1,686,314 | +0.61(+3.06%) |
Aug 14, 2014 | 20.12 | 20.22 | 19.88 | 19.93 | 435,712 | -0.21(-1.03%) |
Aug 13, 2014 | 20.06 | 20.23 | 19.98 | 20.13 | 646,253 | +0.12(+0.62%) |
Aug 12, 2014 | 20.00 | 20.06 | 19.81 | 20.01 | 742,788 | +0.04(+0.21%) |
Aug 11, 2014 | 19.82 | 20.01 | 19.75 | 19.97 | 780,178 | +0.25(+1.25%) |
Aug 08, 2014 | 18.74 | 19.77 | 18.44 | 19.72 | 1,721,599 | +0.25(+1.27%) |
Aug 07, 2014 | 19.89 | 21.18 | 19.42 | 19.47 | 4,115,142 | +0.95(+5.15%) |
Aug 06, 2014 | 17.81 | 18.78 | 17.76 | 18.52 | 2,111,137 | -0.35(-1.85%) |
Aug 05, 2014 | 18.73 | 19.06 | 18.57 | 18.87 | 2,758,617 | +0.21(+1.14%) |
Aug 04, 2014 | 18.43 | 18.67 | 18.27 | 18.66 | 799,663 | +0.31(+1.68%) |