Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.51 | 19.52 | 18.49 | 19.24 | 1,947,795 | +0.04(+0.21%) |
Oct 30, 2014 | 18.75 | 19.24 | 18.00 | 19.20 | 1,839,165 | -0.07(-0.36%) |
Oct 29, 2014 | 19.02 | 19.16 | 18.83 | 19.27 | 1,372,098 | +0.25(+1.34%) |
Oct 28, 2014 | 18.65 | 19.03 | 18.65 | 19.02 | 731,444 | +0.48(+2.56%) |
Oct 27, 2014 | 18.39 | 18.65 | 18.45 | 18.54 | 467,626 | +0.09(+0.49%) |
Oct 24, 2014 | 18.40 | 18.60 | 18.34 | 18.45 | 351,326 | +0.04(+0.24%) |
Oct 23, 2014 | 18.28 | 18.67 | 17.92 | 18.41 | 504,708 | +0.37(+2.02%) |
Oct 22, 2014 | 18.31 | 18.48 | 18.03 | 18.04 | 508,304 | -0.26(-1.42%) |
Oct 21, 2014 | 17.93 | 18.46 | 17.62 | 18.30 | 665,970 | +0.52(+2.92%) |
Oct 20, 2014 | 17.65 | 17.85 | 17.48 | 17.78 | 761,210 | +0.00(+0.00%) |
Oct 17, 2014 | 18.28 | 18.38 | 17.76 | 17.78 | 686,520 | -0.20(-1.14%) |
Oct 16, 2014 | 18.05 | 18.40 | 17.82 | 17.98 | 1,015,721 | -0.37(-1.99%) |
Oct 15, 2014 | 17.80 | 18.47 | 17.68 | 18.35 | 786,167 | +0.24(+1.33%) |
Oct 14, 2014 | 18.01 | 18.35 | 17.92 | 18.11 | 668,718 | +0.29(+1.63%) |
Oct 13, 2014 | 17.69 | 18.11 | 17.45 | 17.82 | 576,868 | +0.18(+0.99%) |
Oct 10, 2014 | 17.83 | 18.25 | 17.61 | 17.64 | 523,256 | -0.30(-1.70%) |
Oct 09, 2014 | 18.41 | 18.51 | 17.95 | 17.95 | 474,663 | -0.53(-2.87%) |
Oct 08, 2014 | 18.20 | 18.51 | 17.88 | 18.48 | 538,790 | +0.24(+1.32%) |
Oct 07, 2014 | 18.79 | 18.81 | 18.21 | 18.24 | 712,010 | -0.70(-3.70%) |
Oct 06, 2014 | 19.19 | 19.40 | 18.93 | 18.94 | 557,870 | -0.22(-1.15%) |
Oct 03, 2014 | 19.02 | 19.19 | 18.86 | 19.16 | 622,608 | +0.37(+1.97%) |
Oct 02, 2014 | 18.44 | 18.95 | 18.36 | 18.79 | 461,099 | +0.38(+2.06%) |
Oct 01, 2014 | 18.70 | 18.71 | 18.26 | 18.41 | 974,764 | -0.35(-1.87%) |
Sep 30, 2014 | 18.79 | 19.11 | 18.56 | 18.76 | 1,268,936 | +0.00(+0.00%) |
Sep 29, 2014 | 18.26 | 18.81 | 18.21 | 18.76 | 656,932 | +0.23(+1.21%) |
Sep 26, 2014 | 18.28 | 18.59 | 18.13 | 18.54 | 406,628 | +0.25(+1.39%) |
Sep 25, 2014 | 18.58 | 18.77 | 18.10 | 18.28 | 569,449 | -0.39(-2.09%) |
Sep 24, 2014 | 18.29 | 18.73 | 18.15 | 18.67 | 497,891 | +0.48(+2.64%) |
Sep 23, 2014 | 18.29 | 18.47 | 18.13 | 18.19 | 490,900 | -0.14(-0.76%) |
Sep 22, 2014 | 18.66 | 18.67 | 18.27 | 18.33 | 404,285 | -0.38(-2.00%) |
Sep 19, 2014 | 19.20 | 19.20 | 18.64 | 18.70 | 794,727 | -0.46(-2.37%) |
Sep 18, 2014 | 19.07 | 19.26 | 18.97 | 19.16 | 355,388 | +0.10(+0.52%) |
Sep 17, 2014 | 19.18 | 19.30 | 19.02 | 19.06 | 376,726 | -0.17(-0.88%) |
Sep 16, 2014 | 19.30 | 19.54 | 19.02 | 19.23 | 699,540 | -0.21(-1.08%) |
Sep 15, 2014 | 19.49 | 19.56 | 19.28 | 19.44 | 363,922 | -0.06(-0.31%) |
Sep 12, 2014 | 19.90 | 19.97 | 19.41 | 19.50 | 438,546 | -0.34(-1.69%) |
Sep 11, 2014 | 19.24 | 19.89 | 19.23 | 19.84 | 553,890 | +0.46(+2.35%) |
Sep 10, 2014 | 19.25 | 19.40 | 19.12 | 19.38 | 258,013 | +0.19(+0.99%) |
Sep 09, 2014 | 19.60 | 19.62 | 19.16 | 19.19 | 315,228 | -0.41(-2.12%) |
Sep 08, 2014 | 19.41 | 19.61 | 19.35 | 19.61 | 378,363 | +0.12(+0.62%) |
Sep 05, 2014 | 19.32 | 19.53 | 19.19 | 19.48 | 278,934 | +0.09(+0.49%) |
Sep 04, 2014 | 19.55 | 19.55 | 19.30 | 19.39 | 258,691 | -0.06(-0.33%) |
Sep 03, 2014 | 19.68 | 19.68 | 19.43 | 19.45 | 688,350 | -0.54(-2.68%) |
Sep 02, 2014 | 19.57 | 20.06 | 19.57 | 19.99 | 729,560 | +0.52(+2.67%) |
Aug 29, 2014 | 19.30 | 19.47 | 19.47 | 19.47 | 417,500 | +0.22(+1.17%) |
Aug 28, 2014 | 19.34 | 19.41 | 19.14 | 19.25 | 333,544 | -0.14(-0.75%) |
Aug 27, 2014 | 19.59 | 19.59 | 19.17 | 19.39 | 422,519 | -0.16(-0.82%) |
Aug 26, 2014 | 19.13 | 19.63 | 19.13 | 19.55 | 415,768 | +0.45(+2.36%) |
Aug 25, 2014 | 19.23 | 19.24 | 18.99 | 19.10 | 406,988 | +0.02(+0.10%) |
Aug 22, 2014 | 19.02 | 19.20 | 18.89 | 19.08 | 371,876 | +0.03(+0.18%) |
Aug 21, 2014 | 19.04 | 19.17 | 18.76 | 19.05 | 318,798 | -0.02(-0.13%) |
Aug 20, 2014 | 19.08 | 19.24 | 18.93 | 19.07 | 450,755 | -0.11(-0.57%) |
Aug 19, 2014 | 19.00 | 19.20 | 18.90 | 19.18 | 419,740 | +0.18(+0.95%) |
Aug 18, 2014 | 18.90 | 19.15 | 18.75 | 19.00 | 681,132 | +0.30(+1.58%) |
Aug 15, 2014 | 18.76 | 18.85 | 18.42 | 18.70 | 575,603 | +0.12(+0.67%) |
Aug 14, 2014 | 18.52 | 18.66 | 18.31 | 18.58 | 360,244 | +0.11(+0.62%) |
Aug 13, 2014 | 18.52 | 18.72 | 18.41 | 18.46 | 449,713 | -0.02(-0.14%) |
Aug 12, 2014 | 18.92 | 18.93 | 18.41 | 18.49 | 276,439 | -0.51(-2.66%) |
Aug 11, 2014 | 18.65 | 19.11 | 18.57 | 19.00 | 723,374 | +0.39(+2.07%) |
Aug 08, 2014 | 18.42 | 18.65 | 18.25 | 18.61 | 368,574 | +0.18(+0.98%) |
Aug 07, 2014 | 18.61 | 18.80 | 18.33 | 18.43 | 583,306 | -0.09(-0.49%) |
Aug 06, 2014 | 18.57 | 18.78 | 18.43 | 18.52 | 719,824 | -0.12(-0.64%) |
Aug 05, 2014 | 18.39 | 18.78 | 18.39 | 18.64 | 410,536 | +0.18(+0.98%) |
Aug 04, 2014 | 18.79 | 18.98 | 18.30 | 18.46 | 616,038 | -0.30(-1.60%) |