Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.09 | 23.24 | 21.55 | 21.93 | 267,585 | +0.56(+2.62%) |
Oct 30, 2014 | 20.82 | 21.78 | 20.52 | 21.37 | 178,958 | +0.42(+2.00%) |
Oct 29, 2014 | 21.13 | 21.21 | 20.67 | 20.95 | 145,404 | -0.33(-1.55%) |
Oct 28, 2014 | 20.01 | 21.30 | 19.66 | 21.28 | 157,703 | +1.50(+7.58%) |
Oct 27, 2014 | 20.67 | 20.90 | 19.58 | 19.78 | 168,838 | -1.12(-5.36%) |
Oct 24, 2014 | 20.50 | 20.98 | 20.03 | 20.90 | 92,543 | +0.33(+1.60%) |
Oct 23, 2014 | 19.34 | 20.95 | 19.17 | 20.57 | 184,440 | +1.58(+8.32%) |
Oct 22, 2014 | 19.83 | 20.18 | 18.96 | 18.99 | 138,784 | -0.82(-4.14%) |
Oct 21, 2014 | 20.36 | 20.48 | 19.65 | 19.81 | 91,303 | -0.33(-1.64%) |
Oct 20, 2014 | 19.82 | 20.41 | 19.66 | 20.14 | 153,864 | +0.18(+0.90%) |
Oct 17, 2014 | 20.33 | 20.43 | 19.50 | 19.96 | 183,310 | +0.10(+0.50%) |
Oct 16, 2014 | 18.41 | 20.31 | 18.41 | 19.86 | 260,269 | +0.92(+4.86%) |
Oct 15, 2014 | 17.41 | 19.10 | 17.33 | 18.94 | 304,006 | +1.14(+6.40%) |
Oct 14, 2014 | 17.82 | 18.08 | 17.22 | 17.80 | 274,781 | +0.32(+1.83%) |
Oct 13, 2014 | 18.46 | 18.60 | 17.00 | 17.48 | 330,424 | -0.90(-4.90%) |
Oct 10, 2014 | 20.04 | 20.26 | 18.26 | 18.38 | 243,605 | -1.83(-9.05%) |
Oct 09, 2014 | 20.82 | 20.82 | 19.91 | 20.21 | 203,410 | -0.70(-3.35%) |
Oct 08, 2014 | 19.83 | 21.32 | 19.33 | 20.91 | 287,088 | +0.99(+4.97%) |
Oct 07, 2014 | 20.17 | 20.45 | 19.62 | 19.92 | 169,075 | -0.48(-2.35%) |
Oct 06, 2014 | 21.53 | 21.53 | 20.22 | 20.40 | 221,615 | -1.00(-4.67%) |
Oct 03, 2014 | 22.04 | 22.13 | 21.14 | 21.40 | 180,062 | -0.31(-1.43%) |
Oct 02, 2014 | 21.03 | 21.94 | 20.61 | 21.71 | 154,358 | +0.64(+3.04%) |
Oct 01, 2014 | 22.23 | 22.50 | 20.86 | 21.07 | 260,320 | -1.09(-4.92%) |
Sep 30, 2014 | 22.82 | 22.93 | 22.00 | 22.16 | 328,341 | -0.62(-2.72%) |
Sep 29, 2014 | 22.17 | 23.40 | 22.17 | 22.78 | 150,879 | +0.21(+0.93%) |
Sep 26, 2014 | 22.45 | 22.88 | 22.36 | 22.57 | 119,568 | +0.31(+1.39%) |
Sep 25, 2014 | 23.21 | 23.48 | 21.90 | 22.26 | 150,823 | -0.99(-4.26%) |
Sep 24, 2014 | 22.78 | 23.84 | 22.68 | 23.25 | 145,919 | +0.54(+2.38%) |
Sep 23, 2014 | 22.24 | 23.07 | 22.20 | 22.71 | 216,077 | +0.27(+1.20%) |
Sep 22, 2014 | 23.41 | 23.41 | 21.89 | 22.44 | 164,216 | -1.07(-4.55%) |
Sep 19, 2014 | 23.43 | 23.68 | 22.30 | 23.51 | 318,362 | +0.61(+2.66%) |
Sep 18, 2014 | 23.72 | 23.72 | 22.70 | 22.90 | 223,818 | -0.73(-3.09%) |
Sep 17, 2014 | 22.41 | 23.75 | 22.14 | 23.63 | 233,556 | +1.23(+5.49%) |
Sep 16, 2014 | 21.88 | 22.60 | 21.75 | 22.40 | 207,386 | +0.42(+1.91%) |
Sep 15, 2014 | 23.25 | 23.25 | 21.68 | 21.98 | 257,836 | -1.40(-5.99%) |
Sep 12, 2014 | 23.89 | 24.31 | 23.30 | 23.38 | 234,251 | -0.62(-2.58%) |
Sep 11, 2014 | 23.63 | 24.12 | 23.18 | 24.00 | 196,926 | +0.25(+1.05%) |
Sep 10, 2014 | 22.97 | 23.80 | 22.83 | 23.75 | 159,925 | +0.85(+3.71%) |
Sep 09, 2014 | 23.34 | 23.49 | 22.61 | 22.90 | 492,740 | -0.61(-2.59%) |
Sep 08, 2014 | 23.30 | 23.87 | 23.14 | 23.51 | 129,209 | +0.24(+1.03%) |
Sep 05, 2014 | 23.35 | 23.50 | 22.64 | 23.27 | 421,832 | -0.09(-0.39%) |
Sep 04, 2014 | 23.31 | 24.11 | 23.31 | 23.36 | 335,886 | +0.11(+0.47%) |
Sep 03, 2014 | 23.23 | 23.70 | 22.57 | 23.25 | 441,533 | +0.14(+0.61%) |
Sep 02, 2014 | 23.14 | 23.14 | 22.76 | 23.11 | 213,994 | +0.21(+0.92%) |
Aug 29, 2014 | 22.52 | 22.90 | 22.90 | 22.90 | 139,000 | +0.38(+1.69%) |
Aug 28, 2014 | 22.45 | 22.84 | 22.42 | 22.52 | 102,226 | -0.10(-0.44%) |
Aug 27, 2014 | 22.99 | 22.99 | 22.52 | 22.62 | 170,815 | -0.38(-1.65%) |
Aug 26, 2014 | 21.95 | 23.07 | 21.76 | 23.00 | 237,052 | +1.06(+4.83%) |
Aug 25, 2014 | 21.69 | 22.21 | 21.35 | 21.94 | 155,803 | +0.45(+2.09%) |
Aug 22, 2014 | 21.13 | 21.67 | 20.72 | 21.49 | 273,876 | +0.24(+1.13%) |
Aug 21, 2014 | 21.10 | 21.70 | 20.76 | 21.25 | 364,011 | +0.15(+0.71%) |
Aug 20, 2014 | 20.92 | 21.27 | 20.71 | 21.10 | 213,027 | +0.02(+0.09%) |
Aug 19, 2014 | 21.16 | 21.32 | 20.80 | 21.08 | 143,352 | -0.05(-0.24%) |
Aug 18, 2014 | 20.60 | 21.44 | 20.50 | 21.13 | 245,459 | +0.22(+1.05%) |
Aug 15, 2014 | 21.45 | 21.45 | 19.93 | 20.91 | 344,914 | -0.35(-1.65%) |
Aug 14, 2014 | 20.63 | 21.31 | 20.63 | 21.26 | 193,993 | +0.58(+2.80%) |
Aug 13, 2014 | 21.11 | 21.31 | 20.62 | 20.68 | 416,405 | -0.37(-1.76%) |
Aug 12, 2014 | 20.71 | 21.11 | 20.54 | 21.05 | 419,065 | +0.32(+1.54%) |
Aug 11, 2014 | 20.68 | 21.07 | 20.40 | 20.73 | 172,292 | +0.22(+1.07%) |
Aug 08, 2014 | 19.79 | 20.46 | 19.75 | 20.51 | 287,252 | +0.99(+5.07%) |
Aug 07, 2014 | 19.14 | 19.68 | 19.03 | 19.52 | 141,630 | +0.50(+2.63%) |
Aug 06, 2014 | 19.00 | 19.21 | 18.69 | 19.02 | 375,367 | -0.45(-2.31%) |
Aug 05, 2014 | 18.77 | 20.02 | 18.34 | 19.47 | 521,988 | +0.58(+3.07%) |
Aug 04, 2014 | 17.51 | 18.97 | 17.01 | 18.89 | 405,312 | +1.53(+8.81%) |