Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.25 | 20.75 | 19.38 | 20.10 | 82,252 | +0.01(+0.05%) |
Oct 30, 2014 | 19.42 | 20.10 | 19.13 | 20.09 | 20,431 | +0.71(+3.66%) |
Oct 29, 2014 | 20.15 | 20.20 | 19.06 | 19.38 | 23,599 | -0.66(-3.29%) |
Oct 28, 2014 | 19.84 | 20.19 | 19.25 | 20.04 | 40,457 | +0.34(+1.73%) |
Oct 27, 2014 | 18.63 | 19.90 | 18.81 | 19.70 | 38,280 | +0.89(+4.73%) |
Oct 24, 2014 | 18.90 | 19.22 | 18.64 | 18.81 | 13,503 | -0.08(-0.42%) |
Oct 23, 2014 | 18.20 | 19.00 | 18.13 | 18.89 | 25,994 | +0.96(+5.35%) |
Oct 22, 2014 | 17.56 | 18.11 | 17.56 | 17.93 | 12,201 | +0.01(+0.06%) |
Oct 21, 2014 | 17.84 | 17.84 | 17.70 | 17.92 | 5,907 | +0.10(+0.56%) |
Oct 20, 2014 | 17.69 | 18.01 | 17.69 | 17.82 | 44,698 | +0.11(+0.62%) |
Oct 17, 2014 | 19.26 | 19.26 | 17.64 | 17.71 | 19,477 | -1.09(-5.80%) |
Oct 16, 2014 | 18.19 | 19.02 | 18.19 | 18.80 | 18,518 | +0.24(+1.29%) |
Oct 15, 2014 | 17.08 | 18.89 | 17.08 | 18.56 | 69,313 | -0.20(-1.07%) |
Oct 14, 2014 | 17.80 | 18.98 | 16.34 | 18.76 | 162,903 | +1.01(+5.69%) |
Oct 13, 2014 | 17.58 | 17.96 | 16.20 | 17.75 | 50,440 | +0.24(+1.37%) |
Oct 10, 2014 | 17.57 | 18.54 | 16.69 | 17.51 | 53,837 | -0.18(-1.02%) |
Oct 09, 2014 | 18.72 | 18.75 | 17.59 | 17.69 | 36,977 | -0.93(-4.99%) |
Oct 08, 2014 | 17.34 | 19.00 | 17.34 | 18.62 | 77,367 | +1.37(+7.94%) |
Oct 07, 2014 | 18.84 | 18.84 | 17.05 | 17.25 | 78,117 | -1.71(-9.02%) |
Oct 06, 2014 | 19.86 | 19.86 | 18.06 | 18.96 | 242,284 | -0.21(-1.10%) |
Oct 03, 2014 | 19.64 | 20.99 | 18.65 | 19.17 | 293,809 | +0.82(+4.47%) |
Oct 02, 2014 | 18.51 | 19.12 | 17.71 | 18.35 | 47,317 | -0.11(-0.60%) |
Oct 01, 2014 | 18.50 | 18.69 | 17.46 | 18.46 | 37,264 | -0.15(-0.81%) |
Sep 30, 2014 | 18.44 | 18.70 | 17.61 | 18.61 | 60,907 | +0.62(+3.45%) |
Sep 29, 2014 | 18.62 | 19.15 | 17.47 | 17.99 | 54,157 | -0.78(-4.16%) |
Sep 26, 2014 | 19.03 | 19.46 | 17.60 | 18.77 | 86,279 | -0.25(-1.31%) |
Sep 25, 2014 | 17.34 | 19.29 | 17.11 | 19.02 | 72,763 | +1.34(+7.58%) |
Sep 24, 2014 | 16.46 | 18.45 | 16.24 | 17.68 | 75,919 | +1.11(+6.70%) |
Sep 23, 2014 | 15.95 | 16.80 | 15.86 | 16.57 | 69,924 | +0.37(+2.28%) |
Sep 22, 2014 | 16.65 | 16.78 | 15.91 | 16.20 | 47,593 | -0.44(-2.64%) |
Sep 19, 2014 | 16.57 | 16.74 | 16.00 | 16.64 | 77,478 | +0.14(+0.85%) |
Sep 18, 2014 | 16.52 | 16.68 | 15.74 | 16.50 | 47,957 | -0.03(-0.18%) |
Sep 17, 2014 | 16.44 | 17.07 | 16.15 | 16.53 | 52,186 | +0.06(+0.36%) |
Sep 16, 2014 | 16.47 | 16.57 | 16.06 | 16.47 | 62,529 | -0.12(-0.72%) |
Sep 15, 2014 | 16.90 | 17.11 | 15.57 | 16.59 | 52,408 | -0.63(-3.66%) |
Sep 12, 2014 | 17.86 | 17.86 | 16.74 | 17.22 | 52,497 | -0.73(-4.07%) |
Sep 11, 2014 | 17.70 | 18.11 | 17.09 | 17.95 | 51,114 | +0.10(+0.56%) |
Sep 10, 2014 | 17.84 | 18.00 | 16.21 | 17.85 | 72,921 | +0.13(+0.73%) |
Sep 09, 2014 | 16.52 | 18.55 | 16.26 | 17.72 | 156,928 | +1.18(+7.13%) |
Sep 08, 2014 | 16.03 | 16.75 | 15.38 | 16.54 | 52,448 | +0.39(+2.41%) |
Sep 05, 2014 | 15.55 | 16.21 | 15.11 | 16.15 | 43,686 | +0.48(+3.06%) |
Sep 04, 2014 | 16.02 | 17.19 | 15.55 | 15.67 | 45,576 | -0.21(-1.32%) |
Sep 03, 2014 | 16.40 | 16.40 | 15.21 | 15.88 | 55,082 | -0.46(-2.82%) |
Sep 02, 2014 | 17.08 | 17.08 | 15.52 | 16.34 | 58,450 | -0.76(-4.44%) |
Aug 29, 2014 | 18.37 | 17.10 | 17.10 | 17.10 | 117,200 | -1.28(-6.96%) |
Aug 28, 2014 | 18.67 | 19.09 | 18.19 | 18.38 | 47,773 | -0.59(-3.11%) |
Aug 27, 2014 | 17.86 | 19.15 | 17.86 | 18.97 | 39,015 | +0.93(+5.16%) |
Aug 26, 2014 | 18.02 | 18.31 | 17.62 | 18.04 | 22,841 | +0.03(+0.17%) |
Aug 25, 2014 | 18.18 | 18.56 | 17.08 | 18.01 | 28,917 | -0.07(-0.39%) |
Aug 22, 2014 | 18.31 | 18.31 | 17.25 | 18.08 | 48,419 | -0.35(-1.90%) |
Aug 21, 2014 | 18.70 | 19.01 | 17.71 | 18.43 | 18,906 | +0.22(+1.21%) |
Aug 20, 2014 | 19.02 | 19.02 | 18.12 | 18.21 | 16,785 | -0.85(-4.46%) |
Aug 19, 2014 | 19.06 | 19.87 | 18.66 | 19.06 | 32,230 | -0.44(-2.26%) |
Aug 18, 2014 | 19.92 | 19.92 | 18.81 | 19.50 | 38,005 | -0.12(-0.61%) |
Aug 15, 2014 | 21.11 | 21.11 | 19.34 | 19.62 | 52,217 | -1.45(-6.88%) |
Aug 14, 2014 | 19.37 | 21.20 | 19.20 | 21.07 | 43,013 | +1.86(+9.68%) |
Aug 13, 2014 | 19.12 | 20.34 | 18.37 | 19.21 | 35,205 | -0.07(-0.36%) |
Aug 12, 2014 | 20.58 | 20.65 | 18.69 | 19.28 | 54,591 | -1.70(-8.10%) |
Aug 11, 2014 | 17.64 | 21.65 | 17.64 | 20.98 | 43,978 | +3.34(+18.93%) |
Aug 08, 2014 | 16.92 | 17.23 | 16.40 | 17.64 | 64,444 | +0.99(+5.95%) |
Aug 07, 2014 | 17.27 | 17.27 | 15.80 | 16.65 | 46,074 | -0.30(-1.77%) |
Aug 06, 2014 | 16.64 | 17.30 | 16.14 | 16.95 | 30,930 | +0.05(+0.30%) |
Aug 05, 2014 | 15.50 | 17.06 | 15.50 | 16.90 | 73,361 | +1.21(+7.71%) |
Aug 04, 2014 | 14.91 | 16.05 | 14.70 | 15.69 | 52,555 | +0.76(+5.09%) |
Aug 01, 2014 | 16.05 | 16.10 | 14.85 | 14.93 | 77,715 | -1.07(-6.69%) |
Jul 31, 2014 | 16.57 | 16.99 | 15.87 | 16.00 | 42,519 | -0.87(-5.16%) |
Jul 30, 2014 | 17.75 | 17.94 | 16.45 | 16.87 | 46,121 | +0.58(+3.56%) |
Jul 29, 2014 | 16.45 | 18.38 | 15.82 | 16.29 | 215,045 | -0.29(-1.75%) |
Jul 28, 2014 | 17.64 | 17.73 | 15.84 | 16.58 | 142,069 | -1.41(-7.84%) |
Jul 25, 2014 | 15.78 | 18.47 | 15.75 | 17.99 | 590,808 | +2.38(+15.25%) |
Jul 24, 2014 | 16.81 | 17.01 | 14.91 | 15.61 | 148,952 | -1.09(-6.53%) |
Jul 23, 2014 | 18.00 | 18.25 | 16.60 | 16.70 | 96,273 | -1.36(-7.53%) |
Jul 22, 2014 | 17.22 | 18.18 | 16.47 | 18.06 | 68,195 | +1.02(+5.99%) |
Jul 21, 2014 | 18.29 | 18.29 | 16.41 | 17.04 | 27,235 | -1.48(-7.99%) |
Jul 18, 2014 | 17.69 | 18.52 | 17.51 | 18.52 | 28,284 | +0.62(+3.46%) |
Jul 17, 2014 | 17.88 | 18.49 | 17.39 | 17.90 | 25,590 | -0.02(-0.11%) |
Jul 16, 2014 | 18.14 | 18.14 | 16.55 | 17.92 | 116,615 | +0.62(+3.58%) |
Jul 15, 2014 | 19.46 | 19.46 | 16.79 | 17.30 | 76,021 | -1.49(-7.93%) |
Jul 14, 2014 | 19.46 | 20.16 | 18.61 | 18.79 | 23,792 | -0.28(-1.47%) |
Jul 11, 2014 | 19.71 | 20.11 | 18.90 | 19.07 | 30,782 | -0.64(-3.25%) |
Jul 10, 2014 | 21.07 | 21.14 | 19.65 | 19.71 | 89,012 | -1.66(-7.77%) |
Jul 09, 2014 | 22.43 | 23.70 | 20.95 | 21.37 | 38,164 | -0.85(-3.83%) |
Jul 08, 2014 | 23.30 | 25.09 | 21.65 | 22.22 | 68,287 | -0.91(-3.93%) |
Jul 07, 2014 | 23.78 | 25.46 | 22.70 | 23.13 | 37,618 | -0.64(-2.69%) |
Jul 03, 2014 | 24.45 | 23.77 | 23.77 | 23.77 | 27,500 | -0.39(-1.61%) |
Jul 02, 2014 | 22.36 | 24.48 | 21.41 | 24.16 | 49,905 | +1.67(+7.43%) |
Jul 01, 2014 | 22.97 | 24.35 | 22.01 | 22.49 | 41,848 | -0.61(-2.64%) |
Jun 30, 2014 | 25.08 | 25.30 | 22.57 | 23.10 | 84,836 | -2.08(-8.26%) |
Jun 27, 2014 | 27.90 | 28.80 | 25.17 | 25.18 | 747,464 | -3.03(-10.74%) |
Jun 26, 2014 | 30.17 | 30.45 | 27.85 | 28.21 | 49,941 | -2.44(-7.96%) |
Jun 25, 2014 | 31.12 | 32.00 | 29.91 | 30.65 | 56,135 | -0.47(-1.51%) |
Jun 24, 2014 | 31.55 | 32.49 | 30.70 | 31.12 | 84,073 | -0.15(-0.48%) |
Jun 23, 2014 | 30.65 | 32.65 | 30.47 | 31.27 | 56,655 | +0.81(+2.66%) |
Jun 20, 2014 | 30.90 | 31.40 | 28.78 | 30.46 | 195,061 | -0.49(-1.58%) |
Jun 19, 2014 | 32.40 | 34.37 | 30.50 | 30.95 | 87,677 | -0.74(-2.34%) |
Jun 18, 2014 | 31.00 | 33.92 | 30.32 | 31.69 | 157,633 | +1.82(+6.09%) |
Jun 17, 2014 | 27.30 | 29.87 | 26.95 | 29.87 | 65,398 | +2.43(+8.86%) |
Jun 16, 2014 | 26.22 | 28.00 | 24.01 | 27.44 | 98,439 | -0.05(-0.18%) |
Jun 13, 2014 | 26.51 | 29.63 | 23.30 | 27.49 | 56,787 | +1.62(+6.26%) |
Jun 12, 2014 | 24.29 | 26.50 | 24.29 | 25.87 | 94,898 | +1.82(+7.57%) |
Jun 11, 2014 | 25.08 | 26.81 | 21.66 | 24.05 | 70,871 | -1.24(-4.90%) |
Jun 10, 2014 | 24.03 | 25.89 | 23.56 | 25.29 | 39,975 | +3.87(+18.07%) |
Jun 06, 2014 | 22.10 | 22.25 | 20.76 | 21.42 | 53,440 | -0.74(-3.34%) |
Jun 05, 2014 | 20.15 | 24.25 | 19.74 | 22.16 | 104,196 | +2.05(+10.19%) |
Jun 04, 2014 | 20.00 | 21.01 | 18.50 | 20.11 | 56,271 | +0.08(+0.40%) |
Jun 03, 2014 | 19.00 | 20.50 | 17.46 | 20.03 | 102,343 | +0.29(+1.47%) |
Jun 02, 2014 | 13.66 | 21.88 | 13.66 | 19.74 | 212,765 | +6.04(+44.09%) |
May 30, 2014 | 13.60 | 13.74 | 13.25 | 13.70 | 13,300 | +0.20(+1.48%) |
May 29, 2014 | 13.20 | 13.50 | 13.05 | 13.50 | 20,562 | +0.15(+1.12%) |
May 28, 2014 | 13.12 | 13.42 | 13.02 | 13.35 | 11,836 | -0.04(-0.30%) |
May 27, 2014 | 13.22 | 13.48 | 12.96 | 13.39 | 17,525 | +0.19(+1.44%) |
May 23, 2014 | 12.73 | 13.20 | 13.20 | 13.20 | 5,700 | +0.69(+5.52%) |
May 22, 2014 | 12.54 | 13.00 | 12.43 | 12.51 | 11,958 | +0.01(+0.08%) |
May 21, 2014 | 13.24 | 13.30 | 12.50 | 12.50 | 16,477 | -0.54(-4.14%) |
May 20, 2014 | 13.00 | 13.04 | 12.56 | 13.04 | 13,924 | -0.22(-1.66%) |
May 19, 2014 | 12.99 | 13.26 | 12.52 | 13.26 | 16,978 | +0.16(+1.22%) |
May 16, 2014 | 12.49 | 13.40 | 12.39 | 13.10 | 19,287 | +0.41(+3.23%) |
May 15, 2014 | 12.35 | 12.69 | 12.20 | 12.69 | 10,942 | -0.01(-0.08%) |
May 14, 2014 | 12.10 | 12.70 | 12.10 | 12.70 | 8,652 | +0.50(+4.10%) |
May 13, 2014 | 11.85 | 12.30 | 11.85 | 12.20 | 10,047 | +0.29(+2.43%) |
May 12, 2014 | 12.08 | 12.24 | 11.90 | 11.91 | 9,168 | -0.19(-1.57%) |
May 09, 2014 | 11.50 | 12.45 | 11.30 | 12.10 | 35,538 | +0.78(+6.89%) |
May 08, 2014 | 12.48 | 12.48 | 11.10 | 11.32 | 17,029 | -0.99(-8.04%) |
May 07, 2014 | 12.22 | 12.54 | 11.85 | 12.31 | 5,925 | +0.33(+2.75%) |
May 06, 2014 | 12.64 | 12.65 | 11.98 | 11.98 | 5,223 | -0.44(-3.54%) |
May 05, 2014 | 12.44 | 12.65 | 12.20 | 12.42 | 15,592 | +0.12(+0.98%) |
May 02, 2014 | 11.87 | 12.66 | 11.64 | 12.30 | 9,970 | -0.28(-2.23%) |
May 01, 2014 | 11.63 | 12.80 | 11.63 | 12.58 | 9,831 | +0.05(+0.40%) |
Apr 30, 2014 | 12.65 | 12.66 | 11.88 | 12.53 | 15,638 | -0.37(-2.87%) |
Apr 29, 2014 | 12.58 | 12.90 | 11.32 | 12.90 | 34,396 | +0.16(+1.26%) |
Apr 28, 2014 | 12.89 | 12.99 | 11.30 | 12.74 | 99,127 | -0.10(-0.78%) |
Apr 25, 2014 | 12.44 | 13.31 | 11.29 | 12.84 | 98,661 | +0.12(+0.94%) |
Apr 24, 2014 | 12.70 | 13.49 | 12.11 | 12.72 | 19,174 | -0.26(-2.00%) |
Apr 23, 2014 | 13.70 | 13.70 | 11.85 | 12.98 | 43,923 | -0.57(-4.21%) |
Apr 22, 2014 | 13.55 | 13.70 | 12.80 | 13.55 | 46,268 | +0.23(+1.73%) |
Apr 21, 2014 | 14.01 | 14.32 | 12.91 | 13.32 | 42,716 | -0.76(-5.40%) |
Apr 17, 2014 | 13.54 | 14.08 | 14.08 | 14.08 | 48,900 | +0.43(+3.15%) |
Apr 16, 2014 | 13.78 | 13.88 | 12.83 | 13.65 | 163,755 | +0.90(+7.06%) |
Apr 15, 2014 | 14.73 | 14.89 | 11.17 | 12.75 | 100,862 | -0.75(-5.56%) |
Apr 14, 2014 | 13.28 | 14.86 | 13.28 | 13.50 | 35,384 | +0.15(+1.12%) |
Apr 11, 2014 | 13.59 | 14.00 | 13.27 | 13.35 | 5,646 | -1.07(-7.42%) |
Apr 10, 2014 | 14.34 | 14.82 | 13.41 | 14.42 | 16,844 | -0.30(-2.04%) |
Apr 09, 2014 | 14.85 | 15.15 | 13.72 | 14.72 | 37,677 | -0.12(-0.81%) |
Apr 08, 2014 | 14.01 | 14.85 | 12.75 | 14.84 | 78,127 | +0.75(+5.32%) |
Apr 07, 2014 | 16.07 | 16.49 | 13.40 | 14.09 | 59,945 | -1.99(-12.38%) |
Apr 04, 2014 | 16.40 | 16.53 | 15.80 | 16.08 | 21,414 | -0.22(-1.35%) |
Apr 03, 2014 | 16.36 | 16.36 | 15.75 | 16.30 | 9,605 | -0.05(-0.31%) |
Apr 02, 2014 | 16.00 | 17.18 | 15.50 | 16.35 | 134,600 | +0.74(+4.74%) |
Apr 01, 2014 | 15.18 | 18.39 | 15.18 | 15.61 | 120,358 | +0.61(+4.07%) |
Mar 31, 2014 | 14.60 | 15.45 | 14.60 | 15.00 | 35,780 | +0.45(+3.09%) |
Mar 28, 2014 | 14.95 | 15.90 | 13.63 | 14.55 | 183,861 | -0.21(-1.42%) |