Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.27 | 20.29 | 19.66 | 20.22 | 225,208 | +0.30(+1.48%) |
Oct 30, 2014 | 21.05 | 21.05 | 19.80 | 19.92 | 270,700 | -0.31(-1.53%) |
Oct 29, 2014 | 20.31 | 20.35 | 20.05 | 20.23 | 227,242 | +0.01(+0.05%) |
Oct 28, 2014 | 20.05 | 20.51 | 19.94 | 20.22 | 436,907 | +0.32(+1.61%) |
Oct 27, 2014 | 19.92 | 19.95 | 19.82 | 19.90 | 163,989 | -0.01(-0.07%) |
Oct 24, 2014 | 19.95 | 20.05 | 19.85 | 19.92 | 84,720 | +0.05(+0.27%) |
Oct 23, 2014 | 20.06 | 20.06 | 19.87 | 19.86 | 123,931 | +0.03(+0.17%) |
Oct 22, 2014 | 20.14 | 20.31 | 19.73 | 19.83 | 186,501 | -0.22(-1.09%) |
Oct 21, 2014 | 19.96 | 20.05 | 19.46 | 20.05 | 155,984 | +0.12(+0.61%) |
Oct 20, 2014 | 19.61 | 19.93 | 19.61 | 19.93 | 132,322 | +0.22(+1.11%) |
Oct 17, 2014 | 20.33 | 20.33 | 19.60 | 19.71 | 296,146 | -0.35(-1.74%) |
Oct 16, 2014 | 19.73 | 20.13 | 19.63 | 20.06 | 183,906 | +0.21(+1.05%) |
Oct 15, 2014 | 19.82 | 19.95 | 19.62 | 19.85 | 205,989 | -0.08(-0.39%) |
Oct 14, 2014 | 19.83 | 20.14 | 19.74 | 19.93 | 176,928 | +0.31(+1.58%) |
Oct 13, 2014 | 19.09 | 19.88 | 18.99 | 19.62 | 136,816 | +0.59(+3.11%) |
Oct 10, 2014 | 19.01 | 19.47 | 18.88 | 19.02 | 260,960 | -0.09(-0.46%) |
Oct 09, 2014 | 19.31 | 19.31 | 18.94 | 19.11 | 105,503 | -0.13(-0.65%) |
Oct 08, 2014 | 18.72 | 19.32 | 18.68 | 19.24 | 100,869 | +0.45(+2.40%) |
Oct 07, 2014 | 18.97 | 19.10 | 18.75 | 18.79 | 156,968 | -0.32(-1.70%) |
Oct 06, 2014 | 19.20 | 19.37 | 19.05 | 19.11 | 126,144 | -0.09(-0.45%) |
Oct 03, 2014 | 19.44 | 19.72 | 19.12 | 19.20 | 99,383 | -0.06(-0.33%) |
Oct 02, 2014 | 19.01 | 19.37 | 19.01 | 19.26 | 91,745 | +0.31(+1.61%) |
Oct 01, 2014 | 19.00 | 19.15 | 18.86 | 18.96 | 127,945 | -0.00(-0.03%) |
Sep 30, 2014 | 19.00 | 19.16 | 18.82 | 18.96 | 201,812 | -0.06(-0.31%) |
Sep 29, 2014 | 18.95 | 19.09 | 18.88 | 19.02 | 140,673 | -0.08(-0.41%) |
Sep 26, 2014 | 18.75 | 19.15 | 18.75 | 19.10 | 86,824 | +0.36(+1.94%) |
Sep 25, 2014 | 18.67 | 18.82 | 18.59 | 18.73 | 95,984 | -0.02(-0.10%) |
Sep 24, 2014 | 18.79 | 18.83 | 18.64 | 18.75 | 86,449 | +0.06(+0.31%) |
Sep 23, 2014 | 18.70 | 18.95 | 18.65 | 18.69 | 120,152 | -0.08(-0.44%) |
Sep 22, 2014 | 18.82 | 18.95 | 18.62 | 18.78 | 78,192 | -0.11(-0.59%) |
Sep 19, 2014 | 19.01 | 19.16 | 18.74 | 18.89 | 228,319 | -0.11(-0.59%) |
Sep 18, 2014 | 18.72 | 19.07 | 18.68 | 19.00 | 390,712 | +0.32(+1.71%) |
Sep 17, 2014 | 18.65 | 18.80 | 18.51 | 18.68 | 114,251 | +0.01(+0.05%) |
Sep 16, 2014 | 18.67 | 18.76 | 18.59 | 18.67 | 153,637 | -0.00(-0.03%) |
Sep 15, 2014 | 18.63 | 18.77 | 18.49 | 18.68 | 92,991 | +0.00(+0.03%) |
Sep 12, 2014 | 18.76 | 18.76 | 18.61 | 18.67 | 145,504 | -0.07(-0.36%) |
Sep 11, 2014 | 18.53 | 18.77 | 18.53 | 18.74 | 44,369 | +0.06(+0.34%) |
Sep 10, 2014 | 18.61 | 18.61 | 18.53 | 18.68 | 69,933 | +0.12(+0.65%) |
Sep 09, 2014 | 18.49 | 18.56 | 18.43 | 18.55 | 148,259 | +0.00(+0.03%) |
Sep 08, 2014 | 18.38 | 18.75 | 18.38 | 18.55 | 52,673 | +0.06(+0.31%) |
Sep 05, 2014 | 18.34 | 18.52 | 18.34 | 18.49 | 121,909 | +0.07(+0.37%) |
Sep 04, 2014 | 18.26 | 18.49 | 18.26 | 18.42 | 76,749 | +0.23(+1.25%) |
Sep 03, 2014 | 18.34 | 18.38 | 18.02 | 18.20 | 220,106 | -0.04(-0.24%) |
Sep 02, 2014 | 18.35 | 18.35 | 18.01 | 18.24 | 80,697 | +0.00(+0.03%) |
Aug 29, 2014 | 18.00 | 18.23 | 18.23 | 18.23 | 100,765 | +0.25(+1.37%) |
Aug 28, 2014 | 18.03 | 18.17 | 17.95 | 17.99 | 46,678 | -0.15(-0.83%) |
Aug 27, 2014 | 17.96 | 18.27 | 17.90 | 18.14 | 52,691 | +0.16(+0.89%) |
Aug 26, 2014 | 17.83 | 18.01 | 17.83 | 17.98 | 196,978 | +0.14(+0.81%) |
Aug 25, 2014 | 17.97 | 18.09 | 17.66 | 17.83 | 43,293 | -0.09(-0.51%) |
Aug 22, 2014 | 18.11 | 18.31 | 17.89 | 17.93 | 57,727 | -0.19(-1.04%) |
Aug 21, 2014 | 18.00 | 18.21 | 17.77 | 18.11 | 91,272 | +0.07(+0.40%) |
Aug 20, 2014 | 18.26 | 18.26 | 17.95 | 18.04 | 41,506 | -0.27(-1.48%) |
Aug 19, 2014 | 18.27 | 18.37 | 18.04 | 18.31 | 80,382 | +0.14(+0.74%) |
Aug 18, 2014 | 18.19 | 18.23 | 17.32 | 18.18 | 144,152 | +0.17(+0.94%) |
Aug 15, 2014 | 18.24 | 18.31 | 17.82 | 18.01 | 103,564 | -0.10(-0.56%) |
Aug 14, 2014 | 18.21 | 18.22 | 18.00 | 18.11 | 79,654 | -0.03(-0.19%) |
Aug 13, 2014 | 18.18 | 18.30 | 18.09 | 18.14 | 96,966 | +0.01(+0.08%) |
Aug 12, 2014 | 18.25 | 18.37 | 18.05 | 18.13 | 56,002 | -0.23(-1.26%) |
Aug 11, 2014 | 18.24 | 18.58 | 17.92 | 18.36 | 95,251 | +0.18(+0.98%) |
Aug 08, 2014 | 17.98 | 18.38 | 17.72 | 18.18 | 183,930 | +0.19(+1.05%) |
Aug 07, 2014 | 18.31 | 18.32 | 17.84 | 17.99 | 267,201 | -0.32(-1.77%) |
Aug 06, 2014 | 18.29 | 18.63 | 18.29 | 18.32 | 87,374 | -0.04(-0.24%) |
Aug 05, 2014 | 18.25 | 18.66 | 18.19 | 18.36 | 218,066 | +0.01(+0.08%) |
Aug 04, 2014 | 18.11 | 18.52 | 18.01 | 18.35 | 191,840 | +0.28(+1.52%) |