Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.23 | 20.35 | 19.98 | 20.04 | 974,617 | +0.09(+0.44%) |
Oct 30, 2014 | 19.55 | 20.00 | 19.55 | 19.95 | 271,444 | +0.27(+1.38%) |
Oct 29, 2014 | 19.57 | 19.82 | 19.47 | 19.68 | 360,643 | -0.11(-0.54%) |
Oct 28, 2014 | 19.54 | 19.81 | 19.41 | 19.79 | 264,523 | +0.32(+1.64%) |
Oct 27, 2014 | 19.32 | 19.50 | 19.41 | 19.47 | 313,042 | +0.06(+0.30%) |
Oct 24, 2014 | 19.23 | 19.43 | 19.16 | 19.41 | 310,634 | +0.22(+1.16%) |
Oct 23, 2014 | 19.09 | 19.29 | 18.87 | 19.19 | 445,040 | +0.31(+1.64%) |
Oct 22, 2014 | 19.28 | 19.37 | 18.84 | 18.88 | 515,394 | -0.47(-2.45%) |
Oct 21, 2014 | 18.62 | 19.36 | 18.56 | 19.35 | 691,509 | +0.96(+5.20%) |
Oct 20, 2014 | 18.16 | 18.40 | 18.10 | 18.39 | 740,050 | +0.15(+0.85%) |
Oct 17, 2014 | 18.20 | 18.36 | 18.07 | 18.24 | 620,992 | -0.03(-0.16%) |
Oct 16, 2014 | 17.87 | 18.41 | 17.85 | 18.27 | 642,388 | +0.09(+0.48%) |
Oct 15, 2014 | 18.02 | 18.25 | 17.72 | 18.18 | 1,162,739 | -0.12(-0.63%) |
Oct 14, 2014 | 18.06 | 18.64 | 17.87 | 18.30 | 1,775,886 | +0.34(+1.88%) |
Oct 13, 2014 | 18.06 | 18.15 | 17.86 | 17.96 | 741,749 | -0.20(-1.12%) |
Oct 10, 2014 | 18.56 | 18.64 | 18.14 | 18.16 | 636,729 | -0.44(-2.39%) |
Oct 09, 2014 | 18.84 | 18.84 | 18.50 | 18.61 | 1,346,283 | -0.23(-1.23%) |
Oct 08, 2014 | 18.56 | 18.87 | 18.38 | 18.84 | 496,877 | +0.20(+1.09%) |
Oct 07, 2014 | 19.05 | 19.24 | 18.63 | 18.64 | 842,616 | -0.48(-2.53%) |
Oct 06, 2014 | 18.64 | 19.31 | 18.58 | 19.12 | 1,587,447 | +0.53(+2.86%) |
Oct 03, 2014 | 17.99 | 18.63 | 17.88 | 18.59 | 4,132,534 | +0.69(+3.83%) |
Oct 02, 2014 | 17.96 | 18.09 | 17.88 | 17.90 | 1,984,562 | -0.20(-1.12%) |
Oct 01, 2014 | 17.84 | 18.21 | 17.79 | 18.10 | 1,385,236 | +0.21(+1.16%) |
Sep 30, 2014 | 18.24 | 18.31 | 17.88 | 17.90 | 2,189,392 | -0.36(-1.98%) |
Sep 29, 2014 | 17.80 | 18.34 | 17.80 | 18.26 | 1,218,684 | +0.31(+1.72%) |
Sep 26, 2014 | 17.97 | 18.06 | 17.81 | 17.95 | 779,179 | +0.01(+0.05%) |
Sep 25, 2014 | 18.24 | 18.35 | 17.83 | 17.94 | 682,583 | -0.41(-2.21%) |
Sep 24, 2014 | 18.40 | 18.56 | 18.18 | 18.35 | 726,271 | -0.06(-0.32%) |
Sep 23, 2014 | 18.53 | 18.65 | 18.34 | 18.40 | 785,756 | -0.20(-1.09%) |
Sep 22, 2014 | 19.13 | 19.13 | 18.55 | 18.61 | 833,447 | -0.43(-2.28%) |
Sep 19, 2014 | 19.59 | 19.63 | 18.84 | 19.04 | 990,983 | -0.43(-2.23%) |
Sep 18, 2014 | 19.28 | 19.50 | 19.22 | 19.48 | 278,145 | +0.23(+1.21%) |
Sep 17, 2014 | 19.45 | 19.51 | 19.10 | 19.24 | 585,684 | -0.07(-0.35%) |
Sep 16, 2014 | 19.33 | 19.49 | 19.26 | 19.31 | 1,111,056 | -0.11(-0.55%) |
Sep 15, 2014 | 19.47 | 19.73 | 19.33 | 19.42 | 559,912 | -0.06(-0.30%) |
Sep 12, 2014 | 19.48 | 19.67 | 19.32 | 19.48 | 1,322,627 | -0.10(-0.49%) |
Sep 11, 2014 | 19.69 | 19.80 | 19.51 | 19.57 | 1,103,035 | -0.24(-1.22%) |
Sep 10, 2014 | 19.72 | 19.87 | 19.59 | 19.81 | 385,876 | +0.06(+0.29%) |
Sep 09, 2014 | 20.23 | 20.53 | 19.73 | 19.76 | 647,594 | -0.54(-2.67%) |
Sep 08, 2014 | 19.43 | 20.44 | 19.32 | 20.30 | 1,198,831 | +0.87(+4.48%) |
Sep 05, 2014 | 19.40 | 19.46 | 19.25 | 19.43 | 773,821 | +0.02(+0.10%) |
Sep 04, 2014 | 19.43 | 19.76 | 19.35 | 19.41 | 634,014 | -0.01(-0.05%) |
Sep 03, 2014 | 19.72 | 19.72 | 19.33 | 19.42 | 648,819 | -0.16(-0.84%) |
Sep 02, 2014 | 19.49 | 19.78 | 19.22 | 19.58 | 652,610 | +0.19(+1.00%) |
Aug 29, 2014 | 19.37 | 19.39 | 19.39 | 19.39 | 425,842 | +0.03(+0.15%) |
Aug 28, 2014 | 19.33 | 19.50 | 19.31 | 19.36 | 612,933 | +0.00(+0.00%) |
Aug 27, 2014 | 19.60 | 19.60 | 19.33 | 19.36 | 383,164 | -0.21(-1.09%) |
Aug 26, 2014 | 19.63 | 19.77 | 19.52 | 19.57 | 395,175 | -0.01(-0.05%) |
Aug 25, 2014 | 19.52 | 19.63 | 19.37 | 19.58 | 472,899 | +0.16(+0.85%) |
Aug 22, 2014 | 19.43 | 19.50 | 19.43 | 19.42 | 473,968 | +0.00(+0.00%) |
Aug 21, 2014 | 19.62 | 19.81 | 19.33 | 19.42 | 447,449 | -0.15(-0.79%) |
Aug 20, 2014 | 19.60 | 19.60 | 19.46 | 19.57 | 562,070 | -0.14(-0.74%) |
Aug 19, 2014 | 19.73 | 19.95 | 19.44 | 19.72 | 749,865 | +0.08(+0.39%) |
Aug 18, 2014 | 19.51 | 19.67 | 19.34 | 19.64 | 465,065 | +0.28(+1.45%) |
Aug 15, 2014 | 19.58 | 19.59 | 19.11 | 19.36 | 570,230 | -0.10(-0.50%) |
Aug 14, 2014 | 19.40 | 19.53 | 19.20 | 19.46 | 804,448 | +0.13(+0.65%) |
Aug 13, 2014 | 19.41 | 19.53 | 19.27 | 19.33 | 717,401 | +0.03(+0.15%) |
Aug 12, 2014 | 19.34 | 19.50 | 19.18 | 19.30 | 1,279,371 | -0.05(-0.25%) |
Aug 11, 2014 | 20.05 | 20.10 | 19.32 | 19.35 | 1,280,638 | -0.64(-3.19%) |
Aug 08, 2014 | 19.98 | 20.18 | 19.73 | 19.99 | 929,387 | +0.00(+0.00%) |
Aug 07, 2014 | 19.81 | 21.10 | 19.35 | 19.99 | 3,468,063 | -2.05(-9.30%) |
Aug 06, 2014 | 22.02 | 22.36 | 21.83 | 22.04 | 730,294 | -0.03(-0.13%) |
Aug 05, 2014 | 21.80 | 22.24 | 21.66 | 22.07 | 1,047,194 | +0.22(+1.02%) |
Aug 04, 2014 | 21.72 | 21.89 | 21.56 | 21.84 | 789,177 | +0.19(+0.89%) |