Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.20 | 15.93 | 15.15 | 15.63 | 377,390 | -0.65(-3.98%) |
Oct 30, 2014 | 17.44 | 17.44 | 16.26 | 16.28 | 426,801 | -1.41(-7.97%) |
Oct 29, 2014 | 18.38 | 18.48 | 17.60 | 17.69 | 272,577 | -0.74(-4.03%) |
Oct 28, 2014 | 18.20 | 18.45 | 18.06 | 18.43 | 217,958 | +0.37(+2.06%) |
Oct 27, 2014 | 18.53 | 18.53 | 18.06 | 18.06 | 118,154 | -0.44(-2.37%) |
Oct 24, 2014 | 18.63 | 18.64 | 18.33 | 18.50 | 97,373 | -0.03(-0.15%) |
Oct 23, 2014 | 18.43 | 18.68 | 18.03 | 18.53 | 183,617 | +0.09(+0.47%) |
Oct 22, 2014 | 19.13 | 19.13 | 18.44 | 18.44 | 270,387 | -0.69(-3.59%) |
Oct 21, 2014 | 19.63 | 19.63 | 19.07 | 19.13 | 419,049 | -0.16(-0.84%) |
Oct 20, 2014 | 19.26 | 19.44 | 19.01 | 19.29 | 609,145 | +0.49(+2.58%) |
Oct 17, 2014 | 19.40 | 19.40 | 18.79 | 18.80 | 23,347 | -0.68(-3.47%) |
Oct 16, 2014 | 19.61 | 19.80 | 19.39 | 19.48 | 50,475 | -0.13(-0.68%) |
Oct 15, 2014 | 19.26 | 20.15 | 19.26 | 19.61 | 66,563 | +0.33(+1.73%) |
Oct 14, 2014 | 19.55 | 19.70 | 19.19 | 19.28 | 49,287 | +0.21(+1.10%) |
Oct 13, 2014 | 19.17 | 19.64 | 19.02 | 19.07 | 45,941 | +0.38(+2.04%) |
Oct 10, 2014 | 18.81 | 19.44 | 18.64 | 18.69 | 59,495 | -0.30(-1.56%) |
Oct 09, 2014 | 19.87 | 19.87 | 18.78 | 18.98 | 77,560 | -0.68(-3.44%) |
Oct 08, 2014 | 18.51 | 19.73 | 17.88 | 19.66 | 44,388 | +1.59(+8.81%) |
Oct 07, 2014 | 18.86 | 18.86 | 18.04 | 18.07 | 78,022 | -0.55(-2.95%) |
Oct 06, 2014 | 18.37 | 18.63 | 18.24 | 18.62 | 20,806 | +0.42(+2.28%) |
Oct 03, 2014 | 18.82 | 18.82 | 18.19 | 18.20 | 49,131 | -0.75(-3.97%) |
Oct 02, 2014 | 18.87 | 19.10 | 18.72 | 18.96 | 56,136 | +0.07(+0.39%) |
Oct 01, 2014 | 18.87 | 19.19 | 18.83 | 18.88 | 39,175 | +0.04(+0.21%) |
Sep 30, 2014 | 19.07 | 19.10 | 18.72 | 18.84 | 48,198 | -0.27(-1.40%) |
Sep 29, 2014 | 19.32 | 19.32 | 19.10 | 19.11 | 18,945 | -0.12(-0.64%) |
Sep 26, 2014 | 19.59 | 19.59 | 19.13 | 19.23 | 28,615 | -0.29(-1.47%) |
Sep 25, 2014 | 19.25 | 19.56 | 18.98 | 19.52 | 52,736 | +0.21(+1.09%) |
Sep 24, 2014 | 19.61 | 19.66 | 19.30 | 19.31 | 22,805 | -0.34(-1.75%) |
Sep 23, 2014 | 19.41 | 19.77 | 19.06 | 19.65 | 28,850 | +0.45(+2.33%) |
Sep 22, 2014 | 19.83 | 19.83 | 19.18 | 19.20 | 36,355 | -0.63(-3.17%) |
Sep 19, 2014 | 20.36 | 20.36 | 19.73 | 19.83 | 35,237 | -0.56(-2.76%) |
Sep 18, 2014 | 20.78 | 20.78 | 20.32 | 20.40 | 45,549 | -0.33(-1.61%) |
Sep 17, 2014 | 21.28 | 21.28 | 20.70 | 20.73 | 20,154 | -0.48(-2.25%) |
Sep 16, 2014 | 21.20 | 21.41 | 20.82 | 21.21 | 21,965 | +0.15(+0.72%) |
Sep 15, 2014 | 21.02 | 21.15 | 20.94 | 21.05 | 34,444 | +0.02(+0.10%) |
Sep 12, 2014 | 21.30 | 21.30 | 20.90 | 21.03 | 33,933 | -0.37(-1.74%) |
Sep 11, 2014 | 21.24 | 21.45 | 20.87 | 21.41 | 49,387 | +0.16(+0.76%) |
Sep 10, 2014 | 21.26 | 21.38 | 21.09 | 21.24 | 23,797 | -0.29(-1.33%) |
Sep 09, 2014 | 21.35 | 21.53 | 20.97 | 21.53 | 34,404 | +0.31(+1.48%) |
Sep 08, 2014 | 21.78 | 21.85 | 21.13 | 21.21 | 62,200 | -0.73(-3.33%) |
Sep 05, 2014 | 22.10 | 22.10 | 21.59 | 21.95 | 74,253 | +0.10(+0.46%) |
Sep 04, 2014 | 22.96 | 22.96 | 21.78 | 21.85 | 98,095 | -0.75(-3.32%) |
Sep 03, 2014 | 22.96 | 22.96 | 22.59 | 22.60 | 80,195 | -0.09(-0.38%) |
Sep 02, 2014 | 23.78 | 23.78 | 22.67 | 22.68 | 72,488 | -0.79(-3.35%) |
Aug 29, 2014 | 23.27 | 23.47 | 23.47 | 23.47 | 50,154 | +0.28(+1.22%) |
Aug 28, 2014 | 23.30 | 23.30 | 23.09 | 23.19 | 58,761 | +0.21(+0.91%) |
Aug 27, 2014 | 23.21 | 23.21 | 22.87 | 22.98 | 54,927 | -0.02(-0.11%) |
Aug 26, 2014 | 22.99 | 23.05 | 22.77 | 23.00 | 70,744 | +0.44(+1.94%) |
Aug 25, 2014 | 23.09 | 23.09 | 22.53 | 22.57 | 76,809 | -0.35(-1.53%) |
Aug 22, 2014 | 23.24 | 23.24 | 22.75 | 22.92 | 96,561 | +0.02(+0.08%) |
Aug 21, 2014 | 23.35 | 23.46 | 22.79 | 22.90 | 57,865 | -0.70(-2.96%) |
Aug 20, 2014 | 23.77 | 23.85 | 23.52 | 23.60 | 38,929 | -0.09(-0.36%) |
Aug 19, 2014 | 23.85 | 23.90 | 23.64 | 23.68 | 34,016 | -0.17(-0.72%) |
Aug 18, 2014 | 23.93 | 23.93 | 23.65 | 23.85 | 27,845 | -0.03(-0.12%) |
Aug 15, 2014 | 24.40 | 24.40 | 23.59 | 23.88 | 43,168 | -0.07(-0.28%) |
Aug 14, 2014 | 24.66 | 24.66 | 23.87 | 23.95 | 45,335 | -0.50(-2.05%) |
Aug 13, 2014 | 24.56 | 24.60 | 24.33 | 24.45 | 36,131 | +0.12(+0.49%) |
Aug 12, 2014 | 24.36 | 24.60 | 24.25 | 24.33 | 48,833 | +0.28(+1.15%) |
Aug 11, 2014 | 23.83 | 24.08 | 23.83 | 24.05 | 32,578 | +0.25(+1.04%) |
Aug 08, 2014 | 24.42 | 24.42 | 23.80 | 23.81 | 36,494 | -0.21(-0.87%) |
Aug 07, 2014 | 24.13 | 24.16 | 23.64 | 24.02 | 46,525 | +0.07(+0.31%) |
Aug 06, 2014 | 23.82 | 24.05 | 23.79 | 23.94 | 40,835 | +0.53(+2.24%) |
Aug 05, 2014 | 23.14 | 23.50 | 22.92 | 23.42 | 37,921 | +0.23(+0.99%) |
Aug 04, 2014 | 23.46 | 23.46 | 23.08 | 23.19 | 37,198 | -0.32(-1.38%) |