Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.72 | 19.72 | 19.34 | 19.42 | 82,891 | +0.14(+0.73%) |
Oct 30, 2014 | 19.00 | 19.38 | 18.84 | 19.28 | 190,357 | +0.26(+1.37%) |
Oct 29, 2014 | 19.08 | 19.18 | 18.71 | 19.02 | 31,301 | +0.00(+0.00%) |
Oct 28, 2014 | 18.76 | 19.02 | 18.64 | 19.02 | 41,930 | +0.41(+2.20%) |
Oct 27, 2014 | 18.39 | 18.89 | 18.48 | 18.61 | 22,996 | +0.13(+0.70%) |
Oct 24, 2014 | 18.99 | 18.99 | 18.26 | 18.48 | 38,050 | -0.45(-2.38%) |
Oct 23, 2014 | 19.02 | 19.10 | 18.57 | 18.93 | 35,045 | +0.15(+0.80%) |
Oct 22, 2014 | 19.11 | 19.12 | 18.77 | 18.78 | 27,081 | -0.34(-1.78%) |
Oct 21, 2014 | 19.22 | 19.22 | 19.00 | 19.12 | 49,744 | +0.09(+0.47%) |
Oct 20, 2014 | 18.95 | 18.95 | 18.83 | 19.03 | 67,305 | -0.08(-0.42%) |
Oct 17, 2014 | 18.73 | 19.25 | 18.42 | 19.11 | 113,484 | +0.49(+2.63%) |
Oct 16, 2014 | 18.00 | 19.20 | 17.49 | 18.62 | 52,805 | +0.31(+1.69%) |
Oct 15, 2014 | 17.48 | 18.39 | 17.10 | 18.31 | 67,766 | +0.56(+3.15%) |
Oct 14, 2014 | 17.40 | 18.34 | 17.08 | 17.75 | 50,398 | +0.51(+2.96%) |
Oct 13, 2014 | 17.53 | 17.72 | 17.15 | 17.24 | 52,146 | -0.06(-0.35%) |
Oct 10, 2014 | 18.32 | 18.57 | 17.29 | 17.30 | 93,775 | -1.15(-6.23%) |
Oct 09, 2014 | 18.61 | 18.74 | 18.21 | 18.45 | 91,001 | -0.12(-0.65%) |
Oct 08, 2014 | 18.03 | 18.60 | 17.76 | 18.57 | 54,176 | +0.44(+2.43%) |
Oct 07, 2014 | 18.16 | 18.39 | 18.00 | 18.13 | 57,199 | -0.24(-1.31%) |
Oct 06, 2014 | 18.57 | 18.74 | 18.02 | 18.37 | 167,757 | -0.22(-1.18%) |
Oct 03, 2014 | 18.38 | 18.94 | 17.72 | 18.59 | 49,757 | +0.46(+2.54%) |
Oct 02, 2014 | 18.09 | 18.69 | 17.78 | 18.13 | 55,845 | +0.09(+0.50%) |
Oct 01, 2014 | 18.43 | 19.34 | 17.07 | 18.04 | 157,541 | -0.32(-1.74%) |
Sep 30, 2014 | 19.14 | 19.14 | 18.35 | 18.36 | 62,718 | -0.72(-3.77%) |
Sep 29, 2014 | 18.76 | 19.18 | 18.75 | 19.08 | 55,582 | +0.04(+0.21%) |
Sep 26, 2014 | 18.52 | 19.32 | 18.52 | 19.04 | 44,141 | +0.55(+2.97%) |
Sep 25, 2014 | 18.92 | 18.92 | 18.35 | 18.49 | 53,713 | -0.41(-2.17%) |
Sep 24, 2014 | 19.00 | 19.24 | 18.74 | 18.90 | 53,525 | -0.17(-0.89%) |
Sep 23, 2014 | 19.16 | 19.44 | 19.04 | 19.07 | 40,854 | -0.24(-1.24%) |
Sep 22, 2014 | 19.25 | 19.39 | 18.83 | 19.31 | 54,041 | +0.03(+0.16%) |
Sep 19, 2014 | 19.87 | 19.98 | 19.13 | 19.28 | 120,877 | -0.53(-2.68%) |
Sep 18, 2014 | 19.76 | 19.90 | 19.57 | 19.81 | 59,794 | +0.17(+0.87%) |
Sep 17, 2014 | 19.19 | 19.75 | 19.19 | 19.64 | 66,123 | +0.51(+2.67%) |
Sep 16, 2014 | 18.98 | 19.41 | 18.98 | 19.13 | 31,046 | +0.14(+0.74%) |
Sep 15, 2014 | 19.25 | 19.39 | 18.78 | 18.99 | 30,871 | -0.31(-1.61%) |
Sep 12, 2014 | 19.60 | 19.73 | 18.93 | 19.30 | 50,331 | -0.27(-1.38%) |
Sep 11, 2014 | 19.08 | 19.61 | 19.05 | 19.57 | 78,190 | +0.35(+1.82%) |
Sep 10, 2014 | 19.06 | 19.71 | 19.06 | 19.22 | 29,041 | +0.07(+0.37%) |
Sep 09, 2014 | 19.89 | 19.89 | 19.05 | 19.15 | 62,568 | -0.64(-3.23%) |
Sep 08, 2014 | 19.15 | 19.93 | 19.15 | 19.79 | 92,437 | +0.69(+3.61%) |
Sep 05, 2014 | 18.85 | 19.17 | 18.82 | 19.10 | 45,741 | +0.21(+1.11%) |
Sep 04, 2014 | 19.00 | 19.19 | 19.00 | 18.89 | 44,291 | -0.03(-0.16%) |
Sep 03, 2014 | 19.33 | 19.56 | 18.85 | 18.92 | 56,415 | -0.27(-1.41%) |
Sep 02, 2014 | 19.18 | 19.31 | 18.73 | 19.19 | 68,081 | +0.07(+0.37%) |
Aug 29, 2014 | 19.15 | 19.12 | 19.12 | 19.12 | 68,000 | -0.03(-0.16%) |
Aug 28, 2014 | 19.35 | 19.35 | 19.13 | 19.15 | 49,817 | -0.29(-1.49%) |
Aug 27, 2014 | 19.70 | 19.95 | 19.33 | 19.44 | 68,521 | -0.22(-1.12%) |
Aug 26, 2014 | 20.00 | 20.08 | 19.39 | 19.66 | 73,324 | -0.26(-1.31%) |
Aug 25, 2014 | 20.12 | 20.27 | 19.90 | 19.92 | 60,501 | -0.06(-0.30%) |
Aug 22, 2014 | 19.92 | 20.05 | 19.75 | 19.98 | 74,186 | +0.02(+0.10%) |
Aug 21, 2014 | 19.99 | 20.04 | 19.75 | 19.96 | 72,485 | +0.03(+0.15%) |
Aug 20, 2014 | 19.83 | 20.01 | 19.80 | 19.93 | 61,915 | +0.06(+0.30%) |
Aug 19, 2014 | 19.68 | 20.12 | 19.34 | 19.87 | 110,718 | +0.30(+1.53%) |
Aug 18, 2014 | 19.34 | 19.98 | 19.21 | 19.57 | 103,400 | +0.38(+1.98%) |
Aug 15, 2014 | 19.21 | 19.30 | 18.61 | 19.19 | 186,816 | +0.14(+0.73%) |
Aug 14, 2014 | 19.17 | 19.30 | 18.57 | 19.05 | 138,358 | +0.08(+0.42%) |
Aug 13, 2014 | 18.99 | 19.65 | 18.33 | 18.97 | 202,284 | -0.03(-0.16%) |
Aug 12, 2014 | 20.32 | 21.09 | 18.93 | 19.00 | 401,998 | -0.31(-1.61%) |
Aug 11, 2014 | 19.04 | 19.63 | 18.90 | 19.31 | 112,695 | +0.41(+2.17%) |
Aug 08, 2014 | 18.55 | 19.06 | 18.55 | 18.90 | 62,021 | +0.35(+1.89%) |
Aug 07, 2014 | 18.63 | 18.63 | 18.26 | 18.55 | 133,859 | -0.03(-0.16%) |
Aug 06, 2014 | 18.57 | 19.03 | 18.50 | 18.58 | 126,990 | -0.14(-0.75%) |
Aug 05, 2014 | 18.91 | 18.91 | 18.55 | 18.72 | 93,752 | -0.23(-1.21%) |
Aug 04, 2014 | 18.82 | 19.14 | 18.64 | 18.95 | 53,059 | +0.14(+0.74%) |