Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.42 | 18.61 | 18.11 | 18.32 | 506,700 | +0.15(+0.83%) |
Oct 30, 2014 | 17.70 | 18.22 | 17.33 | 18.17 | 414,952 | +0.49(+2.77%) |
Oct 29, 2014 | 18.25 | 18.25 | 17.55 | 17.68 | 234,685 | -0.47(-2.59%) |
Oct 28, 2014 | 17.71 | 18.22 | 17.55 | 18.15 | 279,029 | +0.44(+2.48%) |
Oct 27, 2014 | 17.65 | 17.74 | 17.74 | 17.71 | 274,829 | -0.03(-0.17%) |
Oct 24, 2014 | 17.79 | 18.12 | 17.60 | 17.74 | 329,028 | +0.00(+0.00%) |
Oct 23, 2014 | 17.64 | 18.30 | 17.64 | 17.74 | 351,726 | +0.16(+0.91%) |
Oct 22, 2014 | 18.07 | 18.21 | 17.56 | 17.58 | 308,270 | -0.28(-1.57%) |
Oct 21, 2014 | 17.60 | 18.02 | 17.60 | 17.86 | 174,110 | +0.40(+2.29%) |
Oct 20, 2014 | 17.21 | 17.38 | 17.21 | 17.46 | 178,231 | +0.17(+0.98%) |
Oct 17, 2014 | 17.55 | 17.79 | 17.21 | 17.29 | 330,346 | -0.01(-0.06%) |
Oct 16, 2014 | 16.88 | 17.51 | 16.88 | 17.30 | 375,400 | +0.21(+1.23%) |
Oct 15, 2014 | 16.75 | 17.26 | 16.54 | 17.09 | 428,370 | +0.05(+0.29%) |
Oct 14, 2014 | 17.00 | 17.83 | 16.84 | 17.04 | 472,972 | +0.07(+0.41%) |
Oct 13, 2014 | 16.99 | 17.45 | 16.93 | 16.97 | 418,247 | -0.04(-0.24%) |
Oct 10, 2014 | 17.18 | 17.42 | 16.95 | 17.01 | 494,791 | -0.32(-1.85%) |
Oct 09, 2014 | 18.11 | 18.12 | 17.32 | 17.33 | 581,164 | -0.86(-4.73%) |
Oct 08, 2014 | 18.83 | 18.83 | 17.72 | 18.19 | 704,991 | -1.19(-6.14%) |
Oct 07, 2014 | 20.55 | 20.55 | 19.29 | 19.38 | 841,479 | -2.67(-12.11%) |
Oct 06, 2014 | 22.38 | 22.43 | 22.02 | 22.05 | 265,671 | -0.24(-1.08%) |
Oct 03, 2014 | 22.38 | 22.61 | 22.12 | 22.29 | 221,499 | +0.15(+0.68%) |
Oct 02, 2014 | 22.18 | 22.31 | 22.01 | 22.14 | 283,672 | +0.17(+0.77%) |
Oct 01, 2014 | 22.27 | 22.51 | 21.94 | 21.97 | 323,564 | -0.28(-1.26%) |
Sep 30, 2014 | 22.50 | 22.65 | 22.25 | 22.25 | 282,944 | -0.32(-1.42%) |
Sep 29, 2014 | 22.19 | 22.62 | 22.19 | 22.57 | 178,180 | +0.06(+0.27%) |
Sep 26, 2014 | 22.31 | 22.67 | 22.25 | 22.51 | 202,886 | +0.20(+0.90%) |
Sep 25, 2014 | 22.60 | 22.79 | 22.16 | 22.31 | 288,815 | -0.39(-1.72%) |
Sep 24, 2014 | 23.49 | 23.51 | 22.62 | 22.70 | 401,386 | -0.69(-2.95%) |
Sep 23, 2014 | 23.60 | 23.77 | 23.38 | 23.39 | 262,058 | -0.35(-1.47%) |
Sep 22, 2014 | 23.69 | 23.85 | 23.25 | 23.74 | 260,185 | -0.19(-0.79%) |
Sep 19, 2014 | 24.49 | 24.60 | 23.77 | 23.93 | 749,113 | -0.47(-1.93%) |
Sep 18, 2014 | 24.27 | 24.45 | 24.07 | 24.40 | 159,372 | +0.24(+0.99%) |
Sep 17, 2014 | 24.11 | 24.58 | 23.99 | 24.16 | 249,905 | +0.01(+0.04%) |
Sep 16, 2014 | 24.33 | 24.51 | 24.05 | 24.15 | 234,204 | -0.22(-0.90%) |
Sep 15, 2014 | 24.30 | 24.59 | 24.15 | 24.37 | 258,187 | +0.03(+0.12%) |
Sep 12, 2014 | 24.69 | 24.79 | 24.12 | 24.34 | 241,122 | -0.33(-1.34%) |
Sep 11, 2014 | 24.25 | 24.86 | 24.25 | 24.67 | 155,970 | +0.29(+1.19%) |
Sep 10, 2014 | 23.99 | 24.55 | 23.79 | 24.38 | 356,798 | +0.39(+1.63%) |
Sep 09, 2014 | 24.43 | 24.48 | 23.90 | 23.99 | 410,520 | -0.56(-2.28%) |
Sep 08, 2014 | 24.38 | 24.84 | 24.38 | 24.55 | 137,319 | +0.12(+0.49%) |
Sep 05, 2014 | 24.25 | 24.53 | 24.01 | 24.43 | 264,546 | +0.06(+0.25%) |
Sep 04, 2014 | 24.50 | 24.88 | 24.27 | 24.37 | 243,796 | -0.09(-0.37%) |
Sep 03, 2014 | 24.62 | 24.62 | 24.11 | 24.46 | 350,055 | -0.01(-0.04%) |
Sep 02, 2014 | 24.68 | 24.78 | 24.03 | 24.47 | 583,985 | -0.19(-0.77%) |
Aug 29, 2014 | 24.46 | 24.66 | 24.66 | 24.66 | 221,200 | +0.32(+1.31%) |
Aug 28, 2014 | 24.68 | 24.80 | 23.20 | 24.34 | 298,827 | -0.39(-1.58%) |
Aug 27, 2014 | 25.08 | 25.38 | 24.64 | 24.73 | 231,522 | -0.37(-1.47%) |
Aug 26, 2014 | 24.80 | 25.52 | 24.67 | 25.10 | 308,062 | +0.32(+1.29%) |
Aug 25, 2014 | 24.69 | 24.92 | 24.38 | 24.78 | 285,905 | +0.18(+0.73%) |
Aug 22, 2014 | 24.30 | 25.12 | 24.22 | 24.60 | 255,872 | +0.22(+0.90%) |
Aug 21, 2014 | 24.25 | 24.45 | 24.04 | 24.38 | 214,349 | +0.06(+0.25%) |
Aug 20, 2014 | 24.47 | 24.47 | 24.19 | 24.32 | 110,132 | -0.26(-1.06%) |
Aug 19, 2014 | 24.65 | 24.84 | 24.56 | 24.58 | 100,133 | +0.03(+0.12%) |
Aug 18, 2014 | 24.52 | 24.75 | 24.38 | 24.55 | 147,313 | +0.35(+1.45%) |
Aug 15, 2014 | 24.44 | 24.53 | 23.61 | 24.20 | 510,153 | +0.03(+0.12%) |
Aug 14, 2014 | 23.94 | 24.28 | 23.80 | 24.17 | 148,264 | +0.21(+0.88%) |
Aug 13, 2014 | 23.92 | 24.19 | 23.88 | 23.96 | 197,631 | +0.12(+0.50%) |
Aug 12, 2014 | 23.97 | 24.62 | 23.78 | 23.84 | 378,388 | -0.26(-1.08%) |
Aug 11, 2014 | 23.68 | 24.40 | 23.60 | 24.10 | 253,029 | +0.60(+2.55%) |
Aug 08, 2014 | 23.24 | 23.81 | 23.11 | 23.50 | 296,016 | +0.25(+1.08%) |
Aug 07, 2014 | 23.69 | 24.00 | 23.16 | 23.25 | 369,592 | -0.44(-1.86%) |
Aug 06, 2014 | 23.12 | 24.20 | 23.10 | 23.69 | 319,667 | +0.39(+1.67%) |
Aug 05, 2014 | 23.19 | 23.52 | 23.06 | 23.30 | 322,950 | -0.05(-0.21%) |
Aug 04, 2014 | 23.27 | 23.51 | 22.73 | 23.35 | 308,024 | +0.29(+1.26%) |