Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.92 | 18.20 | 17.69 | 18.20 | 118,941 | +0.37(+2.10%) |
Oct 30, 2014 | 17.81 | 17.89 | 17.64 | 17.82 | 79,649 | -0.08(-0.47%) |
Oct 29, 2014 | 18.06 | 18.17 | 17.72 | 17.91 | 85,510 | +0.07(+0.39%) |
Oct 28, 2014 | 17.50 | 17.87 | 17.44 | 17.84 | 190,692 | +0.40(+2.31%) |
Oct 27, 2014 | 17.61 | 17.82 | 17.82 | 17.43 | 191,848 | -0.39(-2.18%) |
Oct 24, 2014 | 17.87 | 17.87 | 17.58 | 17.82 | 94,898 | -0.04(-0.20%) |
Oct 23, 2014 | 17.79 | 18.02 | 17.72 | 17.86 | 87,222 | +0.32(+1.80%) |
Oct 22, 2014 | 17.94 | 18.04 | 17.54 | 17.54 | 124,158 | -0.34(-1.89%) |
Oct 21, 2014 | 17.56 | 17.93 | 17.56 | 17.88 | 174,667 | +0.52(+2.98%) |
Oct 20, 2014 | 17.22 | 17.28 | 17.16 | 17.36 | 103,379 | +0.13(+0.75%) |
Oct 17, 2014 | 17.41 | 17.58 | 17.10 | 17.23 | 165,162 | +0.14(+0.80%) |
Oct 16, 2014 | 16.41 | 17.25 | 16.38 | 17.10 | 121,820 | +0.30(+1.80%) |
Oct 15, 2014 | 16.44 | 16.82 | 16.17 | 16.79 | 1,252,500 | +0.15(+0.91%) |
Oct 14, 2014 | 16.97 | 17.13 | 16.56 | 16.64 | 161,294 | -0.22(-1.32%) |
Oct 13, 2014 | 17.40 | 17.56 | 16.85 | 16.87 | 192,483 | -0.56(-3.22%) |
Oct 10, 2014 | 17.64 | 17.78 | 17.24 | 17.43 | 262,733 | -0.22(-1.26%) |
Oct 09, 2014 | 18.22 | 18.25 | 17.65 | 17.65 | 161,209 | -0.70(-3.84%) |
Oct 08, 2014 | 18.17 | 18.36 | 17.84 | 18.35 | 152,723 | +0.15(+0.83%) |
Oct 07, 2014 | 18.38 | 18.57 | 18.20 | 18.20 | 105,093 | -0.27(-1.44%) |
Oct 06, 2014 | 18.52 | 18.62 | 18.34 | 18.47 | 56,995 | +0.01(+0.04%) |
Oct 03, 2014 | 18.55 | 18.55 | 18.30 | 18.46 | 91,242 | -0.02(-0.12%) |
Oct 02, 2014 | 18.47 | 18.57 | 18.13 | 18.48 | 331,650 | -0.06(-0.35%) |
Oct 01, 2014 | 18.94 | 18.98 | 18.49 | 18.55 | 1,699,720 | -0.40(-2.10%) |
Sep 30, 2014 | 19.19 | 19.20 | 18.82 | 18.95 | 60,217 | -0.23(-1.18%) |
Sep 29, 2014 | 19.07 | 19.20 | 18.95 | 19.17 | 749,913 | -0.05(-0.26%) |
Sep 26, 2014 | 18.99 | 19.27 | 18.93 | 19.22 | 78,839 | +0.24(+1.27%) |
Sep 25, 2014 | 19.26 | 19.27 | 18.98 | 18.98 | 96,324 | -0.30(-1.55%) |
Sep 24, 2014 | 19.25 | 19.35 | 18.99 | 19.28 | 146,863 | -0.00(-0.01%) |
Sep 23, 2014 | 19.31 | 19.43 | 19.25 | 19.28 | 53,627 | -0.03(-0.14%) |
Sep 22, 2014 | 19.60 | 19.60 | 19.24 | 19.31 | 201,743 | -0.32(-1.61%) |
Sep 19, 2014 | 19.68 | 19.76 | 19.61 | 19.63 | 82,059 | -0.10(-0.52%) |
Sep 18, 2014 | 19.88 | 19.90 | 19.68 | 19.73 | 51,942 | -0.09(-0.48%) |
Sep 17, 2014 | 19.96 | 20.06 | 19.82 | 19.82 | 108,348 | -0.10(-0.49%) |
Sep 16, 2014 | 19.68 | 20.04 | 19.67 | 19.92 | 63,731 | +0.23(+1.17%) |
Sep 15, 2014 | 19.55 | 19.73 | 19.45 | 19.69 | 71,842 | +0.12(+0.62%) |
Sep 12, 2014 | 19.87 | 19.87 | 19.51 | 19.57 | 85,223 | -0.29(-1.48%) |
Sep 11, 2014 | 19.73 | 19.87 | 19.60 | 19.86 | 73,046 | +0.03(+0.15%) |
Sep 10, 2014 | 19.83 | 19.83 | 19.60 | 19.83 | 551,357 | -0.04(-0.18%) |
Sep 09, 2014 | 20.04 | 20.04 | 19.77 | 19.87 | 73,846 | -0.11(-0.54%) |
Sep 08, 2014 | 20.24 | 20.24 | 19.88 | 19.98 | 97,568 | -0.32(-1.56%) |
Sep 05, 2014 | 20.13 | 20.29 | 20.05 | 20.29 | 69,697 | +0.16(+0.79%) |
Sep 04, 2014 | 20.45 | 20.48 | 20.06 | 20.14 | 97,380 | -0.30(-1.48%) |
Sep 03, 2014 | 20.52 | 20.56 | 20.43 | 20.44 | 58,606 | +0.10(+0.49%) |
Sep 02, 2014 | 20.70 | 20.70 | 20.30 | 20.34 | 257,486 | -0.30(-1.46%) |
Aug 29, 2014 | 20.57 | 20.64 | 20.64 | 20.64 | 141,102 | +0.13(+0.63%) |
Aug 28, 2014 | 20.47 | 20.53 | 20.44 | 20.51 | 52,988 | +0.00(+0.00%) |
Aug 27, 2014 | 20.52 | 20.60 | 20.46 | 20.51 | 69,752 | -0.02(-0.11%) |
Aug 26, 2014 | 20.44 | 20.63 | 20.44 | 20.53 | 69,200 | +0.09(+0.46%) |
Aug 25, 2014 | 20.33 | 20.44 | 20.32 | 20.44 | 208,750 | +0.21(+1.03%) |
Aug 22, 2014 | 20.32 | 20.32 | 20.19 | 20.23 | 49,308 | -0.14(-0.71%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.28 | 20.37 | 72,694 | +0.00(+0.00%) |
Aug 20, 2014 | 20.32 | 20.37 | 20.23 | 20.37 | 128,540 | +0.06(+0.28%) |
Aug 19, 2014 | 20.21 | 20.35 | 20.21 | 20.32 | 110,120 | +0.17(+0.82%) |
Aug 18, 2014 | 20.23 | 20.23 | 20.10 | 20.15 | 105,938 | +0.06(+0.29%) |
Aug 15, 2014 | 20.00 | 20.10 | 19.94 | 20.09 | 76,453 | +0.17(+0.83%) |
Aug 14, 2014 | 20.10 | 20.11 | 19.92 | 19.93 | 111,789 | -0.14(-0.72%) |
Aug 13, 2014 | 20.09 | 20.14 | 19.99 | 20.07 | 75,747 | +0.08(+0.40%) |
Aug 12, 2014 | 20.11 | 20.11 | 19.91 | 19.99 | 98,961 | -0.14(-0.71%) |
Aug 11, 2014 | 20.25 | 20.32 | 20.13 | 20.14 | 104,059 | +0.02(+0.11%) |
Aug 08, 2014 | 19.81 | 20.06 | 19.81 | 20.11 | 49,441 | +0.34(+1.74%) |
Aug 07, 2014 | 20.00 | 20.08 | 19.68 | 19.77 | 128,481 | -0.13(-0.65%) |
Aug 06, 2014 | 19.80 | 20.10 | 19.80 | 19.90 | 664,312 | +0.06(+0.29%) |
Aug 05, 2014 | 20.19 | 20.19 | 19.73 | 19.84 | 130,163 | -0.45(-2.20%) |
Aug 04, 2014 | 19.97 | 20.32 | 19.88 | 20.29 | 324,709 | +0.35(+1.77%) |