Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.39 | 20.39 | 20.10 | 20.16 | 346,633 | +0.03(+0.14%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.79 | 20.13 | 242,155 | +0.13(+0.64%) |
Oct 29, 2014 | 20.24 | 20.24 | 19.95 | 20.00 | 200,554 | -0.27(-1.33%) |
Oct 28, 2014 | 19.49 | 20.31 | 19.49 | 20.27 | 362,584 | +0.79(+4.06%) |
Oct 27, 2014 | 19.40 | 19.52 | 19.47 | 19.48 | 225,165 | +0.01(+0.07%) |
Oct 24, 2014 | 19.19 | 19.50 | 18.89 | 19.47 | 266,033 | +0.24(+1.26%) |
Oct 23, 2014 | 18.66 | 19.38 | 18.63 | 19.22 | 553,262 | +0.88(+4.82%) |
Oct 22, 2014 | 18.70 | 19.69 | 18.27 | 18.34 | 1,008,929 | +0.02(+0.12%) |
Oct 21, 2014 | 18.11 | 18.45 | 18.04 | 18.32 | 253,271 | +0.34(+1.90%) |
Oct 20, 2014 | 17.53 | 18.00 | 17.52 | 17.98 | 328,389 | +0.47(+2.69%) |
Oct 17, 2014 | 17.75 | 17.83 | 17.26 | 17.51 | 340,491 | +0.01(+0.08%) |
Oct 16, 2014 | 17.01 | 17.61 | 17.01 | 17.49 | 801,699 | +0.21(+1.24%) |
Oct 15, 2014 | 17.22 | 17.46 | 16.92 | 17.28 | 625,640 | -0.19(-1.10%) |
Oct 14, 2014 | 17.09 | 17.61 | 16.95 | 17.47 | 333,471 | +0.57(+3.37%) |
Oct 13, 2014 | 16.67 | 17.17 | 16.66 | 16.90 | 370,454 | +0.26(+1.58%) |
Oct 10, 2014 | 16.68 | 17.04 | 16.57 | 16.64 | 410,021 | -0.09(-0.51%) |
Oct 09, 2014 | 16.81 | 16.98 | 16.41 | 16.72 | 493,783 | -0.10(-0.59%) |
Oct 08, 2014 | 16.40 | 17.18 | 16.30 | 16.82 | 610,377 | +0.44(+2.70%) |
Oct 07, 2014 | 16.65 | 16.65 | 16.32 | 16.38 | 558,937 | -0.27(-1.62%) |
Oct 06, 2014 | 16.56 | 16.72 | 16.48 | 16.65 | 240,062 | +0.17(+1.03%) |
Oct 03, 2014 | 16.62 | 16.69 | 16.47 | 16.48 | 135,297 | +0.07(+0.43%) |
Oct 02, 2014 | 16.11 | 16.46 | 16.09 | 16.41 | 188,435 | +0.29(+1.80%) |
Oct 01, 2014 | 16.15 | 16.29 | 16.00 | 16.12 | 219,712 | -0.04(-0.22%) |
Sep 30, 2014 | 16.60 | 16.70 | 16.15 | 16.16 | 263,438 | -0.44(-2.65%) |
Sep 29, 2014 | 16.58 | 16.70 | 16.44 | 16.60 | 202,112 | -0.11(-0.68%) |
Sep 26, 2014 | 16.70 | 16.79 | 16.58 | 16.71 | 191,569 | +0.04(+0.25%) |
Sep 25, 2014 | 16.85 | 16.94 | 16.50 | 16.67 | 309,404 | -0.23(-1.34%) |
Sep 24, 2014 | 16.92 | 17.11 | 16.79 | 16.89 | 206,767 | +0.06(+0.34%) |
Sep 23, 2014 | 17.04 | 17.10 | 16.83 | 16.84 | 320,942 | -0.29(-1.70%) |
Sep 22, 2014 | 17.35 | 17.37 | 17.04 | 17.13 | 133,888 | -0.31(-1.79%) |
Sep 19, 2014 | 17.85 | 17.85 | 17.33 | 17.44 | 399,003 | -0.40(-2.26%) |
Sep 18, 2014 | 18.06 | 18.28 | 17.74 | 17.84 | 298,334 | -0.26(-1.41%) |
Sep 17, 2014 | 18.07 | 18.42 | 17.94 | 18.10 | 314,462 | +0.13(+0.75%) |
Sep 16, 2014 | 17.79 | 18.08 | 17.72 | 17.96 | 276,465 | +0.18(+1.04%) |
Sep 15, 2014 | 17.92 | 17.97 | 17.72 | 17.78 | 233,581 | -0.11(-0.59%) |
Sep 12, 2014 | 18.17 | 18.17 | 17.69 | 17.89 | 279,310 | -0.25(-1.37%) |
Sep 11, 2014 | 18.00 | 18.25 | 17.82 | 18.13 | 377,959 | +0.07(+0.39%) |
Sep 10, 2014 | 18.08 | 18.20 | 17.91 | 18.06 | 191,770 | +0.04(+0.20%) |
Sep 09, 2014 | 18.11 | 18.16 | 17.85 | 18.03 | 229,576 | -0.06(-0.35%) |
Sep 08, 2014 | 18.22 | 18.27 | 17.97 | 18.09 | 138,573 | -0.16(-0.85%) |
Sep 05, 2014 | 18.14 | 18.38 | 18.14 | 18.25 | 203,993 | +0.08(+0.47%) |
Sep 04, 2014 | 18.08 | 18.30 | 18.08 | 18.16 | 190,939 | +0.15(+0.83%) |
Sep 03, 2014 | 18.14 | 18.21 | 17.90 | 18.01 | 241,781 | -0.02(-0.12%) |
Sep 02, 2014 | 17.92 | 18.07 | 17.67 | 18.04 | 161,488 | +0.16(+0.87%) |
Aug 29, 2014 | 17.83 | 17.88 | 17.88 | 17.88 | 120,229 | +0.09(+0.52%) |
Aug 28, 2014 | 17.75 | 17.89 | 17.29 | 17.79 | 366,628 | -0.12(-0.67%) |
Aug 27, 2014 | 18.13 | 18.20 | 17.87 | 17.91 | 144,268 | -0.16(-0.86%) |
Aug 26, 2014 | 17.98 | 18.14 | 17.86 | 18.06 | 120,455 | +0.09(+0.47%) |
Aug 25, 2014 | 17.98 | 18.07 | 17.78 | 17.98 | 245,160 | +0.06(+0.32%) |
Aug 22, 2014 | 17.84 | 17.99 | 17.70 | 17.92 | 143,787 | +0.05(+0.28%) |
Aug 21, 2014 | 17.74 | 17.94 | 17.57 | 17.87 | 150,916 | +0.12(+0.68%) |
Aug 20, 2014 | 17.82 | 17.90 | 17.50 | 17.75 | 435,462 | -0.16(-0.91%) |
Aug 19, 2014 | 17.52 | 18.05 | 17.52 | 17.91 | 609,003 | +0.55(+3.14%) |
Aug 18, 2014 | 17.14 | 17.50 | 17.09 | 17.37 | 339,950 | +0.41(+2.42%) |
Aug 15, 2014 | 17.14 | 17.14 | 16.78 | 16.96 | 292,596 | -0.02(-0.12%) |
Aug 14, 2014 | 16.69 | 17.03 | 16.69 | 16.98 | 122,967 | +0.34(+2.04%) |
Aug 13, 2014 | 16.85 | 16.85 | 16.46 | 16.64 | 347,141 | -0.10(-0.59%) |
Aug 12, 2014 | 17.05 | 17.05 | 16.60 | 16.74 | 220,743 | -0.32(-1.87%) |
Aug 11, 2014 | 17.17 | 17.35 | 17.05 | 17.06 | 182,451 | +0.00(+0.00%) |
Aug 08, 2014 | 16.58 | 17.08 | 16.55 | 17.06 | 304,015 | +0.55(+3.30%) |
Aug 07, 2014 | 16.59 | 16.73 | 16.41 | 16.51 | 198,254 | -0.06(-0.34%) |
Aug 06, 2014 | 16.38 | 16.72 | 16.38 | 16.57 | 135,169 | +0.14(+0.86%) |
Aug 05, 2014 | 16.28 | 16.67 | 16.16 | 16.43 | 396,895 | +0.11(+0.70%) |
Aug 04, 2014 | 16.10 | 16.38 | 16.05 | 16.31 | 161,367 | +0.27(+1.68%) |