Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.16 | 22.40 | 21.06 | 21.14 | 161,385 | -0.53(-2.45%) |
Oct 30, 2014 | 20.83 | 21.70 | 20.54 | 21.67 | 139,292 | +0.83(+3.99%) |
Oct 29, 2014 | 21.03 | 21.07 | 20.50 | 20.84 | 69,001 | -0.03(-0.13%) |
Oct 28, 2014 | 20.27 | 20.94 | 19.90 | 20.87 | 82,774 | +0.67(+3.33%) |
Oct 27, 2014 | 19.92 | 20.38 | 20.04 | 20.20 | 53,561 | +0.16(+0.79%) |
Oct 24, 2014 | 19.68 | 20.09 | 19.59 | 20.04 | 75,694 | +0.29(+1.46%) |
Oct 23, 2014 | 19.40 | 19.84 | 19.32 | 19.75 | 44,551 | +0.56(+2.92%) |
Oct 22, 2014 | 19.53 | 19.59 | 19.13 | 19.19 | 34,638 | -0.24(-1.25%) |
Oct 21, 2014 | 19.42 | 19.56 | 19.14 | 19.43 | 86,456 | +0.13(+0.68%) |
Oct 20, 2014 | 19.54 | 20.06 | 19.19 | 19.30 | 81,993 | -0.40(-2.04%) |
Oct 17, 2014 | 19.95 | 19.95 | 19.28 | 19.70 | 87,415 | +0.05(+0.24%) |
Oct 16, 2014 | 19.68 | 20.06 | 19.63 | 19.66 | 91,581 | -0.30(-1.50%) |
Oct 15, 2014 | 19.52 | 20.09 | 19.06 | 19.96 | 103,913 | +0.16(+0.80%) |
Oct 14, 2014 | 19.59 | 19.93 | 19.39 | 19.80 | 60,534 | +0.37(+1.92%) |
Oct 13, 2014 | 19.24 | 19.76 | 19.21 | 19.42 | 75,193 | +0.28(+1.46%) |
Oct 10, 2014 | 19.09 | 19.41 | 18.68 | 19.14 | 61,717 | -0.04(-0.19%) |
Oct 09, 2014 | 19.82 | 19.99 | 19.14 | 19.18 | 79,343 | -0.71(-3.57%) |
Oct 08, 2014 | 19.69 | 20.27 | 19.64 | 19.89 | 90,589 | +0.20(+1.00%) |
Oct 07, 2014 | 19.91 | 20.03 | 19.68 | 19.69 | 56,459 | -0.35(-1.72%) |
Oct 06, 2014 | 20.82 | 20.89 | 20.02 | 20.04 | 47,871 | -0.77(-3.72%) |
Oct 03, 2014 | 20.80 | 20.98 | 20.68 | 20.81 | 89,670 | +0.23(+1.13%) |
Oct 02, 2014 | 20.48 | 20.97 | 20.46 | 20.58 | 119,905 | +0.17(+0.82%) |
Oct 01, 2014 | 20.59 | 20.85 | 20.40 | 20.41 | 97,622 | -0.21(-1.04%) |
Sep 30, 2014 | 20.62 | 20.96 | 20.58 | 20.63 | 100,884 | -0.02(-0.09%) |
Sep 29, 2014 | 20.54 | 20.78 | 20.53 | 20.65 | 97,938 | -0.07(-0.36%) |
Sep 26, 2014 | 20.18 | 20.78 | 20.15 | 20.72 | 104,945 | +0.56(+2.78%) |
Sep 25, 2014 | 20.02 | 20.26 | 19.59 | 20.16 | 72,602 | +0.05(+0.23%) |
Sep 24, 2014 | 19.90 | 20.22 | 19.72 | 20.11 | 90,889 | +0.32(+1.60%) |
Sep 23, 2014 | 20.15 | 20.21 | 19.68 | 19.80 | 94,237 | -0.40(-1.99%) |
Sep 22, 2014 | 20.37 | 20.42 | 20.10 | 20.20 | 78,383 | -0.25(-1.23%) |
Sep 19, 2014 | 21.19 | 21.29 | 20.44 | 20.45 | 132,527 | -0.59(-2.79%) |
Sep 18, 2014 | 20.81 | 21.14 | 20.78 | 21.04 | 70,157 | +0.34(+1.62%) |
Sep 17, 2014 | 20.94 | 20.99 | 20.64 | 20.70 | 36,874 | -0.25(-1.20%) |
Sep 16, 2014 | 20.73 | 21.21 | 20.03 | 20.95 | 88,712 | +0.21(+0.99%) |
Sep 15, 2014 | 21.15 | 21.15 | 20.67 | 20.75 | 71,303 | -0.38(-1.81%) |
Sep 12, 2014 | 21.58 | 21.58 | 20.62 | 21.13 | 68,000 | -0.44(-2.03%) |
Sep 11, 2014 | 21.21 | 21.95 | 21.21 | 21.57 | 104,172 | +0.21(+1.00%) |
Sep 10, 2014 | 21.51 | 21.65 | 21.23 | 21.36 | 101,783 | -0.13(-0.61%) |
Sep 09, 2014 | 21.78 | 21.94 | 21.47 | 21.49 | 75,568 | -0.35(-1.62%) |
Sep 08, 2014 | 21.76 | 21.91 | 21.44 | 21.84 | 140,878 | +0.00(+0.00%) |
Sep 05, 2014 | 21.98 | 22.00 | 21.88 | 21.84 | 189,197 | -0.29(-1.31%) |
Sep 04, 2014 | 22.28 | 22.28 | 22.28 | 22.13 | 152,144 | -0.04(-0.17%) |
Sep 03, 2014 | 22.10 | 22.34 | 21.16 | 22.17 | 96,625 | +0.12(+0.55%) |
Sep 02, 2014 | 21.73 | 22.11 | 21.55 | 22.05 | 148,343 | +0.34(+1.55%) |
Aug 29, 2014 | 21.83 | 21.71 | 21.71 | 21.71 | 85,926 | -0.13(-0.60%) |
Aug 28, 2014 | 21.87 | 21.98 | 21.55 | 21.84 | 68,865 | -0.07(-0.30%) |
Aug 27, 2014 | 21.80 | 22.12 | 21.75 | 21.91 | 74,170 | +0.15(+0.69%) |
Aug 26, 2014 | 21.51 | 21.97 | 21.36 | 21.76 | 120,734 | +0.25(+1.17%) |
Aug 25, 2014 | 21.47 | 21.70 | 21.23 | 21.50 | 221,999 | +0.21(+1.01%) |
Aug 22, 2014 | 20.67 | 21.31 | 20.25 | 21.29 | 172,011 | +0.63(+3.07%) |
Aug 21, 2014 | 20.17 | 20.81 | 20.17 | 20.66 | 193,346 | +0.47(+2.31%) |
Aug 20, 2014 | 21.39 | 22.24 | 19.91 | 20.19 | 321,122 | +0.09(+0.46%) |
Aug 19, 2014 | 19.15 | 20.15 | 19.15 | 20.10 | 216,351 | +1.05(+5.49%) |
Aug 18, 2014 | 18.77 | 19.11 | 18.68 | 19.05 | 139,278 | +0.46(+2.46%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.28 | 18.59 | 132,636 | -0.15(-0.80%) |
Aug 14, 2014 | 18.76 | 18.84 | 18.76 | 18.74 | 56,082 | +0.05(+0.25%) |
Aug 13, 2014 | 19.02 | 19.02 | 18.57 | 18.70 | 75,843 | -0.33(-1.72%) |
Aug 12, 2014 | 18.99 | 19.17 | 18.87 | 19.02 | 59,818 | +0.00(+0.00%) |
Aug 11, 2014 | 19.36 | 19.36 | 18.97 | 19.02 | 101,415 | -0.22(-1.16%) |
Aug 08, 2014 | 19.25 | 19.54 | 19.25 | 19.25 | 84,637 | +0.04(+0.19%) |
Aug 07, 2014 | 19.50 | 19.68 | 19.10 | 19.21 | 75,219 | -0.09(-0.48%) |
Aug 06, 2014 | 19.22 | 19.76 | 19.22 | 19.30 | 78,230 | -0.08(-0.43%) |
Aug 05, 2014 | 18.95 | 19.60 | 18.95 | 19.39 | 113,364 | +0.26(+1.37%) |
Aug 04, 2014 | 18.80 | 19.19 | 18.67 | 19.12 | 78,997 | +0.36(+1.94%) |