Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.27 | 23.63 | 22.24 | 22.32 | 1,110,411 | -0.57(-2.49%) |
Oct 30, 2014 | 21.38 | 22.96 | 21.30 | 22.89 | 439,286 | +1.43(+6.66%) |
Oct 29, 2014 | 21.50 | 21.50 | 20.82 | 21.46 | 275,876 | -0.06(-0.28%) |
Oct 28, 2014 | 21.30 | 21.73 | 20.99 | 21.52 | 288,546 | +0.34(+1.61%) |
Oct 27, 2014 | 20.34 | 21.30 | 20.45 | 21.18 | 289,567 | +0.73(+3.57%) |
Oct 24, 2014 | 20.63 | 20.97 | 20.02 | 20.45 | 298,066 | -0.17(-0.82%) |
Oct 23, 2014 | 18.71 | 20.69 | 18.65 | 20.62 | 655,021 | +2.14(+11.58%) |
Oct 22, 2014 | 18.82 | 19.36 | 18.41 | 18.48 | 278,583 | -0.27(-1.44%) |
Oct 21, 2014 | 18.50 | 18.85 | 18.21 | 18.75 | 307,994 | +0.42(+2.29%) |
Oct 20, 2014 | 17.94 | 18.49 | 17.62 | 18.33 | 244,259 | +0.39(+2.17%) |
Oct 17, 2014 | 18.79 | 18.81 | 17.75 | 17.94 | 333,294 | -0.57(-3.08%) |
Oct 16, 2014 | 19.16 | 19.40 | 18.46 | 18.51 | 741,168 | -1.06(-5.42%) |
Oct 15, 2014 | 17.70 | 19.64 | 17.60 | 19.57 | 1,131,117 | +1.42(+7.82%) |
Oct 14, 2014 | 16.75 | 18.63 | 16.62 | 18.15 | 722,092 | +1.54(+9.27%) |
Oct 13, 2014 | 16.88 | 17.15 | 16.24 | 16.61 | 335,432 | -0.30(-1.77%) |
Oct 10, 2014 | 16.71 | 17.48 | 16.41 | 16.91 | 472,723 | +0.00(+0.00%) |
Oct 09, 2014 | 17.36 | 17.44 | 16.13 | 16.91 | 870,867 | -0.58(-3.32%) |
Oct 08, 2014 | 18.29 | 18.42 | 16.92 | 17.49 | 712,969 | -0.74(-4.06%) |
Oct 07, 2014 | 17.27 | 18.80 | 17.15 | 18.23 | 800,597 | +0.55(+3.11%) |
Oct 06, 2014 | 18.02 | 18.05 | 17.52 | 17.68 | 448,037 | -0.31(-1.72%) |
Oct 03, 2014 | 18.15 | 18.32 | 17.65 | 17.99 | 455,167 | -0.10(-0.55%) |
Oct 02, 2014 | 17.78 | 18.12 | 17.12 | 18.09 | 240,028 | +0.42(+2.38%) |
Oct 01, 2014 | 18.60 | 18.60 | 17.25 | 17.67 | 855,739 | -0.91(-4.90%) |
Sep 30, 2014 | 19.66 | 19.67 | 18.58 | 18.58 | 344,485 | -1.11(-5.64%) |
Sep 29, 2014 | 18.73 | 19.76 | 18.73 | 19.69 | 282,540 | +0.60(+3.14%) |
Sep 26, 2014 | 19.01 | 19.34 | 18.68 | 19.09 | 192,730 | +0.16(+0.85%) |
Sep 25, 2014 | 19.00 | 19.66 | 18.49 | 18.93 | 357,562 | -0.16(-0.84%) |
Sep 24, 2014 | 18.67 | 19.40 | 18.67 | 19.09 | 484,024 | +0.44(+2.36%) |
Sep 23, 2014 | 18.75 | 18.93 | 18.48 | 18.65 | 318,376 | -0.25(-1.32%) |
Sep 22, 2014 | 20.05 | 20.05 | 18.48 | 18.90 | 488,269 | -1.29(-6.39%) |
Sep 19, 2014 | 20.53 | 20.70 | 19.60 | 20.19 | 1,098,262 | -0.52(-2.51%) |
Sep 18, 2014 | 19.41 | 20.74 | 19.41 | 20.71 | 665,883 | +1.32(+6.81%) |
Sep 17, 2014 | 18.63 | 19.60 | 18.59 | 19.39 | 535,760 | +0.80(+4.30%) |
Sep 16, 2014 | 18.23 | 18.63 | 18.20 | 18.59 | 331,672 | +0.20(+1.09%) |
Sep 15, 2014 | 18.44 | 18.60 | 18.09 | 18.39 | 535,148 | -0.13(-0.70%) |
Sep 12, 2014 | 18.74 | 18.92 | 18.16 | 18.52 | 361,484 | -0.17(-0.91%) |
Sep 11, 2014 | 18.32 | 18.79 | 18.00 | 18.69 | 295,816 | +0.15(+0.81%) |
Sep 10, 2014 | 17.75 | 18.55 | 17.48 | 18.54 | 348,108 | +0.68(+3.81%) |
Sep 09, 2014 | 18.20 | 18.34 | 17.76 | 17.86 | 408,214 | -0.32(-1.76%) |
Sep 08, 2014 | 17.71 | 18.40 | 17.71 | 18.18 | 426,351 | +0.30(+1.68%) |
Sep 05, 2014 | 17.89 | 18.19 | 17.35 | 17.88 | 455,363 | -0.14(-0.78%) |
Sep 04, 2014 | 18.83 | 19.19 | 17.92 | 18.02 | 445,577 | -0.76(-4.05%) |
Sep 03, 2014 | 19.28 | 19.51 | 18.62 | 18.78 | 1,063,271 | -0.42(-2.19%) |
Sep 02, 2014 | 20.01 | 20.28 | 19.22 | 19.20 | 596,816 | -1.08(-5.33%) |
Aug 29, 2014 | 20.12 | 20.28 | 20.28 | 20.28 | 167,300 | +0.16(+0.80%) |
Aug 28, 2014 | 20.49 | 20.78 | 19.94 | 20.12 | 228,692 | -0.59(-2.85%) |
Aug 27, 2014 | 20.59 | 20.94 | 20.54 | 20.71 | 236,624 | +0.05(+0.24%) |
Aug 26, 2014 | 20.33 | 20.74 | 20.04 | 20.66 | 227,788 | +0.37(+1.82%) |
Aug 25, 2014 | 20.16 | 20.96 | 20.16 | 20.29 | 323,803 | +0.20(+1.00%) |
Aug 22, 2014 | 19.74 | 20.46 | 19.42 | 20.09 | 291,644 | +0.34(+1.72%) |
Aug 21, 2014 | 20.42 | 20.50 | 19.59 | 19.75 | 422,413 | -0.80(-3.89%) |
Aug 20, 2014 | 20.60 | 20.79 | 20.36 | 20.55 | 322,135 | -0.23(-1.11%) |
Aug 19, 2014 | 21.45 | 21.52 | 20.65 | 20.78 | 602,404 | -0.77(-3.57%) |
Aug 18, 2014 | 21.97 | 22.14 | 21.43 | 21.55 | 520,189 | -0.09(-0.42%) |
Aug 15, 2014 | 23.50 | 22.40 | 20.70 | 21.64 | 1,200,701 | -0.76(-3.39%) |
Aug 14, 2014 | 22.32 | 22.66 | 21.88 | 22.40 | 309,172 | +0.12(+0.54%) |
Aug 13, 2014 | 22.00 | 22.57 | 21.86 | 22.28 | 256,607 | +0.38(+1.74%) |
Aug 12, 2014 | 22.27 | 22.53 | 21.50 | 21.90 | 296,964 | -0.63(-2.80%) |
Aug 11, 2014 | 22.95 | 23.25 | 22.40 | 22.53 | 364,409 | -0.18(-0.79%) |
Aug 08, 2014 | 22.48 | 23.03 | 22.09 | 22.71 | 530,059 | +0.17(+0.75%) |
Aug 07, 2014 | 22.00 | 23.20 | 21.83 | 22.54 | 685,186 | +0.55(+2.50%) |
Aug 06, 2014 | 22.18 | 22.69 | 21.55 | 21.99 | 456,211 | +0.15(+0.69%) |
Aug 05, 2014 | 21.57 | 22.38 | 21.30 | 21.84 | 487,313 | +0.03(+0.14%) |
Aug 04, 2014 | 22.11 | 22.49 | 21.30 | 21.81 | 523,030 | -0.17(-0.77%) |