Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.32 | 19.51 | 19.15 | 19.41 | 487,275 | +0.14(+0.74%) |
Oct 30, 2014 | 19.11 | 19.42 | 18.98 | 19.26 | 421,779 | +0.14(+0.75%) |
Oct 29, 2014 | 18.95 | 19.22 | 18.85 | 19.12 | 482,736 | +0.16(+0.84%) |
Oct 28, 2014 | 18.93 | 18.97 | 18.87 | 18.96 | 407,647 | +0.10(+0.51%) |
Oct 27, 2014 | 18.76 | 18.93 | 18.86 | 18.87 | 193,118 | +0.01(+0.04%) |
Oct 24, 2014 | 18.68 | 18.91 | 18.62 | 18.86 | 208,709 | +0.17(+0.89%) |
Oct 23, 2014 | 18.70 | 18.84 | 18.62 | 18.69 | 229,869 | +0.07(+0.38%) |
Oct 22, 2014 | 18.85 | 18.99 | 18.61 | 18.62 | 321,295 | -0.23(-1.22%) |
Oct 21, 2014 | 18.59 | 18.94 | 18.55 | 18.85 | 335,339 | +0.33(+1.80%) |
Oct 20, 2014 | 18.18 | 18.64 | 18.13 | 18.52 | 375,857 | +0.25(+1.39%) |
Oct 17, 2014 | 18.46 | 18.60 | 18.23 | 18.26 | 298,295 | -0.11(-0.61%) |
Oct 16, 2014 | 18.10 | 18.43 | 17.99 | 18.37 | 362,472 | +0.06(+0.35%) |
Oct 15, 2014 | 18.22 | 18.33 | 17.87 | 18.31 | 578,964 | -0.03(-0.17%) |
Oct 14, 2014 | 18.33 | 18.48 | 18.26 | 18.34 | 347,954 | +0.01(+0.04%) |
Oct 13, 2014 | 18.18 | 18.45 | 18.12 | 18.33 | 451,858 | +0.14(+0.79%) |
Oct 10, 2014 | 18.28 | 18.36 | 18.12 | 18.19 | 409,498 | -0.12(-0.65%) |
Oct 09, 2014 | 18.54 | 18.56 | 18.21 | 18.31 | 295,990 | -0.30(-1.62%) |
Oct 08, 2014 | 18.36 | 18.61 | 18.20 | 18.61 | 303,344 | +0.31(+1.70%) |
Oct 07, 2014 | 18.39 | 18.39 | 18.13 | 18.30 | 601,371 | -0.11(-0.60%) |
Oct 06, 2014 | 18.32 | 18.49 | 18.22 | 18.41 | 377,217 | +0.11(+0.61%) |
Oct 03, 2014 | 18.31 | 18.48 | 18.25 | 18.30 | 369,589 | -0.02(-0.13%) |
Oct 02, 2014 | 18.29 | 18.41 | 18.09 | 18.33 | 693,290 | +0.10(+0.57%) |
Oct 01, 2014 | 17.82 | 18.37 | 17.77 | 18.22 | 851,667 | +0.41(+2.28%) |
Sep 30, 2014 | 17.78 | 17.86 | 17.68 | 17.82 | 618,681 | +0.07(+0.40%) |
Sep 29, 2014 | 17.40 | 17.78 | 17.32 | 17.74 | 508,496 | +0.28(+1.59%) |
Sep 26, 2014 | 17.39 | 17.53 | 17.26 | 17.47 | 322,147 | +0.12(+0.69%) |
Sep 25, 2014 | 17.47 | 17.47 | 17.17 | 17.35 | 1,104,754 | -0.11(-0.64%) |
Sep 24, 2014 | 17.45 | 17.54 | 17.32 | 17.46 | 351,260 | -0.02(-0.09%) |
Sep 23, 2014 | 17.48 | 17.58 | 17.36 | 17.47 | 385,339 | -0.08(-0.45%) |
Sep 22, 2014 | 17.71 | 17.73 | 17.39 | 17.55 | 292,215 | -0.20(-1.12%) |
Sep 19, 2014 | 18.17 | 18.18 | 17.70 | 17.75 | 437,349 | -0.33(-1.80%) |
Sep 18, 2014 | 17.86 | 18.09 | 17.82 | 18.08 | 344,512 | +0.28(+1.56%) |
Sep 17, 2014 | 17.63 | 17.82 | 17.58 | 17.80 | 1,016,090 | +0.19(+1.08%) |
Sep 16, 2014 | 17.71 | 17.81 | 17.57 | 17.61 | 620,947 | -0.14(-0.76%) |
Sep 15, 2014 | 17.98 | 18.05 | 17.65 | 17.74 | 327,118 | -0.20(-1.11%) |
Sep 12, 2014 | 17.97 | 18.03 | 17.90 | 17.94 | 237,540 | -0.08(-0.44%) |
Sep 11, 2014 | 17.93 | 18.06 | 17.80 | 18.02 | 1,014,674 | +0.06(+0.31%) |
Sep 10, 2014 | 18.04 | 18.11 | 17.91 | 17.97 | 489,522 | -0.08(-0.44%) |
Sep 09, 2014 | 18.15 | 18.19 | 17.89 | 18.05 | 1,120,154 | -0.10(-0.53%) |
Sep 08, 2014 | 18.34 | 18.34 | 18.07 | 18.14 | 591,933 | -0.20(-1.08%) |
Sep 05, 2014 | 18.46 | 18.48 | 18.14 | 18.34 | 621,348 | -0.11(-0.60%) |
Sep 04, 2014 | 18.64 | 18.75 | 18.45 | 18.45 | 451,782 | -0.17(-0.90%) |
Sep 03, 2014 | 18.80 | 18.81 | 18.50 | 18.62 | 593,210 | -0.10(-0.55%) |
Sep 02, 2014 | 18.91 | 18.97 | 18.61 | 18.72 | 669,137 | -0.18(-0.93%) |
Aug 29, 2014 | 18.99 | 18.90 | 18.90 | 18.90 | 209,492 | -0.11(-0.59%) |
Aug 28, 2014 | 19.10 | 19.11 | 18.99 | 19.01 | 284,980 | -0.11(-0.58%) |
Aug 27, 2014 | 19.19 | 19.22 | 19.09 | 19.12 | 312,821 | -0.05(-0.25%) |
Aug 26, 2014 | 19.18 | 19.33 | 19.07 | 19.17 | 454,044 | -0.02(-0.08%) |
Aug 25, 2014 | 19.28 | 19.33 | 19.16 | 19.19 | 248,743 | -0.02(-0.08%) |
Aug 22, 2014 | 19.22 | 19.29 | 19.11 | 19.20 | 288,924 | +0.01(+0.04%) |
Aug 21, 2014 | 19.24 | 19.26 | 19.10 | 19.19 | 261,895 | -0.04(-0.21%) |
Aug 20, 2014 | 19.10 | 19.29 | 19.28 | 19.23 | 405,552 | +0.06(+0.33%) |
Aug 19, 2014 | 19.17 | 19.22 | 19.08 | 19.17 | 399,511 | +0.03(+0.17%) |
Aug 18, 2014 | 19.03 | 19.19 | 18.95 | 19.14 | 879,075 | +0.15(+0.79%) |
Aug 15, 2014 | 19.05 | 19.19 | 18.81 | 18.99 | 304,224 | -0.06(-0.29%) |
Aug 14, 2014 | 19.19 | 19.29 | 19.00 | 19.04 | 331,348 | -0.15(-0.78%) |
Aug 13, 2014 | 19.22 | 19.32 | 19.15 | 19.19 | 444,708 | -0.03(-0.16%) |
Aug 12, 2014 | 19.33 | 19.40 | 19.16 | 19.22 | 211,737 | -0.10(-0.53%) |
Aug 11, 2014 | 19.26 | 19.45 | 19.21 | 19.33 | 326,549 | +0.13(+0.70%) |
Aug 08, 2014 | 18.98 | 19.25 | 18.89 | 19.19 | 274,508 | +0.21(+1.08%) |
Aug 07, 2014 | 19.01 | 19.13 | 18.92 | 18.99 | 246,545 | +0.00(+0.00%) |
Aug 06, 2014 | 19.19 | 19.28 | 18.86 | 18.99 | 1,217,272 | -0.38(-1.96%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.86 | 19.37 | 1,509,535 | +0.23(+1.20%) |
Aug 04, 2014 | 19.15 | 19.25 | 18.60 | 19.14 | 1,667,213 | +0.06(+0.29%) |