Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.34 | 19.61 | 19.33 | 19.53 | 501,860 | -0.13(-0.68%) |
Oct 30, 2014 | 19.40 | 19.66 | 19.33 | 19.66 | 258,746 | +0.04(+0.23%) |
Oct 29, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 188,063 | -0.17(-0.86%) |
Oct 28, 2014 | 19.62 | 19.78 | 19.61 | 19.78 | 446,269 | +0.21(+1.10%) |
Oct 27, 2014 | 19.63 | 19.72 | 19.57 | 19.57 | 248,584 | -0.15(-0.77%) |
Oct 24, 2014 | 19.53 | 19.78 | 19.50 | 19.72 | 582,783 | +0.44(+2.27%) |
Oct 23, 2014 | 19.63 | 19.63 | 19.24 | 19.28 | 789,743 | -1.07(-5.27%) |
Oct 22, 2014 | 20.25 | 20.41 | 20.23 | 20.36 | 476,017 | -0.07(-0.35%) |
Oct 21, 2014 | 20.45 | 20.51 | 20.36 | 20.43 | 471,671 | +0.28(+1.37%) |
Oct 20, 2014 | 19.95 | 20.24 | 19.95 | 20.15 | 450,305 | +0.39(+1.99%) |
Oct 17, 2014 | 19.80 | 19.88 | 19.70 | 19.76 | 454,094 | -0.23(-1.16%) |
Oct 16, 2014 | 19.87 | 20.16 | 19.77 | 19.99 | 1,034,448 | +0.62(+3.18%) |
Oct 15, 2014 | 19.46 | 19.70 | 19.11 | 19.37 | 679,872 | -0.25(-1.27%) |
Oct 14, 2014 | 19.72 | 19.89 | 19.50 | 19.62 | 540,030 | -0.67(-3.30%) |
Oct 13, 2014 | 20.60 | 20.65 | 20.19 | 20.29 | 595,021 | +0.22(+1.11%) |
Oct 10, 2014 | 20.12 | 20.20 | 19.97 | 20.07 | 320,653 | +0.07(+0.36%) |
Oct 09, 2014 | 20.21 | 20.26 | 19.98 | 20.00 | 748,306 | -0.18(-0.89%) |
Oct 08, 2014 | 20.12 | 20.20 | 19.90 | 20.18 | 429,024 | +0.26(+1.30%) |
Oct 07, 2014 | 20.12 | 20.14 | 19.90 | 19.92 | 617,918 | +0.28(+1.41%) |
Oct 06, 2014 | 19.80 | 19.80 | 19.52 | 19.64 | 370,013 | -0.43(-2.14%) |
Oct 03, 2014 | 20.20 | 20.20 | 19.97 | 20.07 | 603,577 | +0.03(+0.13%) |
Oct 02, 2014 | 20.27 | 20.37 | 20.02 | 20.04 | 665,783 | -0.04(-0.22%) |
Oct 01, 2014 | 20.16 | 20.42 | 20.07 | 20.09 | 686,114 | +0.04(+0.22%) |
Sep 30, 2014 | 20.18 | 20.28 | 20.04 | 20.04 | 752,004 | +0.29(+1.45%) |
Sep 29, 2014 | 19.69 | 19.87 | 19.69 | 19.76 | 687,317 | -0.04(-0.18%) |
Sep 26, 2014 | 20.05 | 20.06 | 19.79 | 19.79 | 685,550 | -0.16(-0.81%) |
Sep 25, 2014 | 20.26 | 20.32 | 19.93 | 19.95 | 690,862 | -0.09(-0.45%) |
Sep 24, 2014 | 19.96 | 20.13 | 19.70 | 20.04 | 360,687 | +0.83(+4.32%) |
Sep 23, 2014 | 19.18 | 19.28 | 19.18 | 19.21 | 261,045 | -0.04(-0.23%) |
Sep 22, 2014 | 19.33 | 19.45 | 19.22 | 19.26 | 258,407 | -0.01(-0.05%) |
Sep 19, 2014 | 19.38 | 19.43 | 19.27 | 19.27 | 416,931 | -0.45(-2.27%) |
Sep 18, 2014 | 19.64 | 19.88 | 19.59 | 19.71 | 472,534 | +0.94(+4.99%) |
Sep 17, 2014 | 18.88 | 18.93 | 18.73 | 18.78 | 256,332 | +0.11(+0.57%) |
Sep 16, 2014 | 18.41 | 18.71 | 18.41 | 18.67 | 245,088 | +0.00(+0.00%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.62 | 18.67 | 218,143 | -0.02(-0.10%) |
Sep 12, 2014 | 18.81 | 18.85 | 18.68 | 18.69 | 267,212 | +0.25(+1.36%) |
Sep 11, 2014 | 18.18 | 18.47 | 18.18 | 18.44 | 159,539 | +0.21(+1.18%) |
Sep 10, 2014 | 18.22 | 18.22 | 18.11 | 18.22 | 195,558 | +0.07(+0.39%) |
Sep 09, 2014 | 18.31 | 18.31 | 18.15 | 18.15 | 168,049 | -0.20(-1.07%) |
Sep 08, 2014 | 18.52 | 18.53 | 18.31 | 18.35 | 273,600 | -0.21(-1.16%) |
Sep 05, 2014 | 18.50 | 18.60 | 18.43 | 18.56 | 202,554 | -0.33(-1.75%) |
Sep 04, 2014 | 18.86 | 18.91 | 18.75 | 18.89 | 301,459 | -0.02(-0.09%) |
Sep 03, 2014 | 18.90 | 19.00 | 18.44 | 18.91 | 347,176 | +0.46(+2.52%) |
Sep 02, 2014 | 18.58 | 18.66 | 18.40 | 18.44 | 222,892 | -0.21(-1.10%) |
Aug 29, 2014 | 18.52 | 18.65 | 18.65 | 18.65 | 256,601 | +0.15(+0.82%) |
Aug 28, 2014 | 18.53 | 18.53 | 18.33 | 18.50 | 709,434 | +0.09(+0.49%) |
Aug 27, 2014 | 18.29 | 18.41 | 18.28 | 18.41 | 821,284 | +0.08(+0.44%) |
Aug 26, 2014 | 18.57 | 18.70 | 18.31 | 18.33 | 1,315,959 | +0.09(+0.49%) |
Aug 25, 2014 | 18.33 | 18.35 | 18.09 | 18.24 | 392,566 | -0.10(-0.54%) |
Aug 22, 2014 | 18.30 | 18.34 | 18.22 | 18.34 | 256,816 | +0.53(+2.96%) |
Aug 21, 2014 | 17.85 | 18.02 | 17.75 | 17.81 | 329,567 | -0.79(-4.23%) |
Aug 20, 2014 | 18.79 | 18.79 | 18.51 | 18.60 | 217,269 | -0.61(-3.16%) |
Aug 19, 2014 | 19.13 | 19.22 | 19.11 | 19.20 | 141,689 | +0.31(+1.65%) |
Aug 18, 2014 | 18.81 | 18.91 | 18.77 | 18.89 | 150,801 | +0.13(+0.67%) |
Aug 15, 2014 | 18.68 | 19.07 | 18.68 | 18.77 | 117,730 | -0.17(-0.90%) |
Aug 14, 2014 | 18.66 | 18.94 | 18.66 | 18.94 | 125,899 | +0.12(+0.62%) |
Aug 13, 2014 | 18.88 | 18.92 | 18.79 | 18.82 | 171,377 | -0.01(-0.05%) |
Aug 12, 2014 | 18.80 | 18.92 | 18.77 | 18.83 | 192,461 | +0.07(+0.38%) |
Aug 11, 2014 | 18.77 | 18.78 | 18.69 | 18.76 | 223,096 | -0.32(-1.69%) |
Aug 08, 2014 | 18.99 | 19.12 | 18.85 | 19.08 | 354,451 | +0.21(+1.14%) |
Aug 07, 2014 | 19.11 | 19.18 | 18.69 | 18.86 | 441,770 | +0.03(+0.14%) |
Aug 06, 2014 | 18.82 | 18.96 | 18.67 | 18.84 | 349,461 | +0.40(+2.18%) |
Aug 05, 2014 | 18.57 | 18.63 | 18.34 | 18.44 | 190,011 | +0.00(+0.00%) |
Aug 04, 2014 | 18.40 | 18.44 | 18.26 | 18.44 | 204,825 | -0.22(-1.20%) |