Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.03 | 21.38 | 20.95 | 21.33 | 520,135 | +0.51(+2.43%) |
Oct 30, 2014 | 20.60 | 21.01 | 20.37 | 20.83 | 356,737 | +0.07(+0.36%) |
Oct 29, 2014 | 20.27 | 20.84 | 20.15 | 20.75 | 480,344 | +0.49(+2.42%) |
Oct 28, 2014 | 19.78 | 20.28 | 19.78 | 20.26 | 557,035 | +0.63(+3.22%) |
Oct 27, 2014 | 19.15 | 19.66 | 19.40 | 19.63 | 299,038 | +0.23(+1.19%) |
Oct 24, 2014 | 19.73 | 20.00 | 19.21 | 19.40 | 357,713 | -0.10(-0.50%) |
Oct 23, 2014 | 19.47 | 19.65 | 19.14 | 19.50 | 402,744 | +0.26(+1.35%) |
Oct 22, 2014 | 19.52 | 19.68 | 19.22 | 19.24 | 277,234 | -0.23(-1.18%) |
Oct 21, 2014 | 19.23 | 19.53 | 19.01 | 19.47 | 267,976 | +0.39(+2.07%) |
Oct 20, 2014 | 18.65 | 19.07 | 18.65 | 19.07 | 292,097 | +0.28(+1.50%) |
Oct 17, 2014 | 19.22 | 19.22 | 18.62 | 18.79 | 352,766 | -0.15(-0.79%) |
Oct 16, 2014 | 18.22 | 19.00 | 18.22 | 18.94 | 418,207 | +0.54(+2.95%) |
Oct 15, 2014 | 18.66 | 18.77 | 18.04 | 18.40 | 686,406 | -0.63(-3.32%) |
Oct 14, 2014 | 18.98 | 19.33 | 18.57 | 19.03 | 551,003 | +0.17(+0.91%) |
Oct 13, 2014 | 18.64 | 19.19 | 18.47 | 18.86 | 457,096 | +0.28(+1.52%) |
Oct 10, 2014 | 18.55 | 18.86 | 18.55 | 18.57 | 476,881 | -0.08(-0.44%) |
Oct 09, 2014 | 19.37 | 19.50 | 18.66 | 18.66 | 390,731 | -0.73(-3.76%) |
Oct 08, 2014 | 19.00 | 19.41 | 18.90 | 19.38 | 350,005 | +0.40(+2.12%) |
Oct 07, 2014 | 19.26 | 19.44 | 18.97 | 18.98 | 474,120 | -0.34(-1.77%) |
Oct 06, 2014 | 19.47 | 19.51 | 19.20 | 19.32 | 280,376 | -0.09(-0.46%) |
Oct 03, 2014 | 19.23 | 19.46 | 19.13 | 19.41 | 557,875 | +0.41(+2.15%) |
Oct 02, 2014 | 18.84 | 19.10 | 18.60 | 19.00 | 524,716 | +0.20(+1.06%) |
Oct 01, 2014 | 19.10 | 19.30 | 18.77 | 18.81 | 410,931 | -0.30(-1.55%) |
Sep 30, 2014 | 19.40 | 19.53 | 19.09 | 19.10 | 532,649 | -0.28(-1.45%) |
Sep 29, 2014 | 19.19 | 19.58 | 19.19 | 19.38 | 253,540 | -0.11(-0.57%) |
Sep 26, 2014 | 19.40 | 19.54 | 19.23 | 19.49 | 364,319 | +0.13(+0.69%) |
Sep 25, 2014 | 19.50 | 19.56 | 19.17 | 19.36 | 431,839 | -0.23(-1.17%) |
Sep 24, 2014 | 19.67 | 19.74 | 19.39 | 19.59 | 368,558 | +0.02(+0.11%) |
Sep 23, 2014 | 19.94 | 20.03 | 19.56 | 19.57 | 505,408 | -0.38(-1.89%) |
Sep 22, 2014 | 20.28 | 20.39 | 19.94 | 19.94 | 538,106 | -0.44(-2.14%) |
Sep 19, 2014 | 20.83 | 21.13 | 20.22 | 20.38 | 4,085,625 | -0.41(-1.99%) |
Sep 18, 2014 | 20.23 | 20.82 | 20.23 | 20.79 | 508,519 | +0.66(+3.26%) |
Sep 17, 2014 | 20.05 | 20.40 | 19.92 | 20.14 | 367,025 | +0.03(+0.15%) |
Sep 16, 2014 | 20.39 | 20.53 | 20.08 | 20.11 | 329,334 | -0.27(-1.34%) |
Sep 15, 2014 | 20.76 | 20.90 | 20.35 | 20.38 | 364,747 | -0.40(-1.92%) |
Sep 12, 2014 | 20.64 | 20.95 | 20.36 | 20.78 | 473,817 | +0.21(+1.01%) |
Sep 11, 2014 | 20.21 | 20.66 | 20.21 | 20.57 | 492,175 | +0.18(+0.91%) |
Sep 10, 2014 | 20.16 | 20.43 | 20.08 | 20.39 | 229,452 | +0.32(+1.62%) |
Sep 09, 2014 | 20.32 | 20.43 | 19.97 | 20.06 | 236,189 | -0.27(-1.34%) |
Sep 08, 2014 | 20.06 | 20.35 | 19.91 | 20.33 | 250,523 | +0.20(+0.99%) |
Sep 05, 2014 | 20.11 | 20.11 | 19.90 | 20.14 | 368,871 | -0.10(-0.47%) |
Sep 04, 2014 | 20.45 | 20.68 | 20.16 | 20.23 | 243,260 | -0.11(-0.54%) |
Sep 03, 2014 | 20.48 | 20.64 | 20.30 | 20.34 | 281,638 | -0.11(-0.54%) |
Sep 02, 2014 | 20.28 | 20.53 | 20.19 | 20.45 | 253,318 | +0.35(+1.73%) |
Aug 29, 2014 | 19.77 | 20.11 | 20.11 | 20.11 | 309,493 | +0.35(+1.76%) |
Aug 28, 2014 | 20.05 | 20.05 | 19.71 | 19.76 | 302,760 | -0.35(-1.73%) |
Aug 27, 2014 | 20.24 | 20.24 | 20.05 | 20.11 | 183,872 | -0.14(-0.69%) |
Aug 26, 2014 | 20.00 | 20.28 | 20.00 | 20.25 | 257,928 | +0.25(+1.26%) |
Aug 25, 2014 | 20.21 | 20.21 | 19.85 | 19.99 | 192,826 | -0.07(-0.33%) |
Aug 22, 2014 | 19.94 | 20.16 | 19.88 | 20.06 | 197,846 | +0.08(+0.41%) |
Aug 21, 2014 | 19.74 | 20.05 | 19.50 | 19.98 | 212,314 | +0.26(+1.31%) |
Aug 20, 2014 | 19.76 | 19.96 | 19.68 | 19.72 | 327,020 | -0.13(-0.63%) |
Aug 19, 2014 | 19.85 | 19.94 | 19.75 | 19.85 | 254,304 | -0.01(-0.07%) |
Aug 18, 2014 | 19.46 | 19.85 | 19.45 | 19.86 | 254,977 | +0.58(+3.03%) |
Aug 15, 2014 | 19.65 | 19.71 | 19.12 | 19.28 | 318,323 | -0.17(-0.87%) |
Aug 14, 2014 | 19.68 | 19.80 | 19.42 | 19.45 | 157,998 | -0.19(-0.98%) |
Aug 13, 2014 | 19.46 | 19.67 | 19.39 | 19.64 | 154,068 | +0.30(+1.53%) |
Aug 12, 2014 | 19.41 | 19.63 | 19.18 | 19.34 | 212,166 | -0.18(-0.95%) |
Aug 11, 2014 | 19.45 | 19.79 | 19.34 | 19.53 | 151,287 | +0.12(+0.61%) |
Aug 08, 2014 | 19.30 | 19.51 | 19.28 | 19.41 | 272,642 | +0.10(+0.50%) |
Aug 07, 2014 | 19.38 | 19.46 | 19.17 | 19.32 | 161,752 | -0.01(-0.08%) |
Aug 06, 2014 | 19.15 | 19.46 | 19.15 | 19.33 | 292,813 | +0.07(+0.38%) |
Aug 05, 2014 | 19.12 | 19.44 | 19.07 | 19.26 | 260,904 | +0.04(+0.23%) |
Aug 04, 2014 | 19.38 | 19.38 | 18.98 | 19.21 | 261,749 | -0.10(-0.54%) |