Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.33 | 22.28 | 21.30 | 22.17 | 44,186 | +0.97(+4.60%) |
Oct 30, 2014 | 20.29 | 21.22 | 20.00 | 21.19 | 25,243 | +0.94(+4.64%) |
Oct 29, 2014 | 20.32 | 20.51 | 19.95 | 20.25 | 20,174 | -0.24(-1.18%) |
Oct 28, 2014 | 19.50 | 20.49 | 19.38 | 20.49 | 24,364 | +1.07(+5.53%) |
Oct 27, 2014 | 19.16 | 19.55 | 19.11 | 19.42 | 13,995 | -0.06(-0.33%) |
Oct 24, 2014 | 19.40 | 19.88 | 18.91 | 19.48 | 20,842 | +0.14(+0.74%) |
Oct 23, 2014 | 19.68 | 19.68 | 19.01 | 19.34 | 17,071 | -0.07(-0.37%) |
Oct 22, 2014 | 19.26 | 19.62 | 19.26 | 19.41 | 10,164 | +0.01(+0.07%) |
Oct 21, 2014 | 19.90 | 19.90 | 19.07 | 19.40 | 16,317 | +0.19(+1.00%) |
Oct 20, 2014 | 19.21 | 19.33 | 18.81 | 19.21 | 25,678 | -0.01(-0.04%) |
Oct 17, 2014 | 19.98 | 19.98 | 18.91 | 19.21 | 19,822 | -0.51(-2.56%) |
Oct 16, 2014 | 19.40 | 19.88 | 19.33 | 19.72 | 30,333 | +0.00(+0.00%) |
Oct 15, 2014 | 19.32 | 19.91 | 18.98 | 19.72 | 25,166 | +0.18(+0.95%) |
Oct 14, 2014 | 19.50 | 19.64 | 19.11 | 19.53 | 26,106 | +0.13(+0.66%) |
Oct 13, 2014 | 18.84 | 19.55 | 18.84 | 19.40 | 27,663 | +0.88(+4.76%) |
Oct 10, 2014 | 18.31 | 19.40 | 18.31 | 18.52 | 33,452 | +0.11(+0.62%) |
Oct 09, 2014 | 18.76 | 18.76 | 18.36 | 18.41 | 18,035 | -0.39(-2.08%) |
Oct 08, 2014 | 17.99 | 18.86 | 17.99 | 18.80 | 29,357 | +0.54(+2.96%) |
Oct 07, 2014 | 18.84 | 18.91 | 18.26 | 18.26 | 13,359 | -0.63(-3.32%) |
Oct 06, 2014 | 18.59 | 19.24 | 18.59 | 18.89 | 18,605 | +0.28(+1.49%) |
Oct 03, 2014 | 18.81 | 19.11 | 18.55 | 18.61 | 19,971 | +0.00(+0.00%) |
Oct 02, 2014 | 17.95 | 18.73 | 17.73 | 18.61 | 19,004 | +0.83(+4.68%) |
Oct 01, 2014 | 17.91 | 18.29 | 17.63 | 17.78 | 27,794 | -0.09(-0.52%) |
Sep 30, 2014 | 18.38 | 18.47 | 17.80 | 17.87 | 41,748 | -0.43(-2.33%) |
Sep 29, 2014 | 18.29 | 18.64 | 18.18 | 18.29 | 13,290 | +0.01(+0.04%) |
Sep 26, 2014 | 18.13 | 18.45 | 18.13 | 18.29 | 13,484 | +0.17(+0.94%) |
Sep 25, 2014 | 18.27 | 18.38 | 18.03 | 18.12 | 15,607 | -0.16(-0.89%) |
Sep 24, 2014 | 18.54 | 18.54 | 17.95 | 18.28 | 37,582 | +0.00(+0.00%) |
Sep 23, 2014 | 18.32 | 18.65 | 18.12 | 18.28 | 44,688 | -0.04(-0.19%) |
Sep 22, 2014 | 18.28 | 18.62 | 17.97 | 18.32 | 64,400 | +0.01(+0.08%) |
Sep 19, 2014 | 19.23 | 19.38 | 18.44 | 18.30 | 154,358 | -0.86(-4.49%) |
Sep 18, 2014 | 19.60 | 19.60 | 18.65 | 19.16 | 80,401 | -0.28(-1.46%) |
Sep 17, 2014 | 19.92 | 19.92 | 19.33 | 19.45 | 8,443 | -0.17(-0.87%) |
Sep 16, 2014 | 19.55 | 19.85 | 19.37 | 19.62 | 15,243 | +0.09(+0.47%) |
Sep 15, 2014 | 19.57 | 19.87 | 19.46 | 19.53 | 24,071 | -0.23(-1.19%) |
Sep 12, 2014 | 19.33 | 19.88 | 19.11 | 19.76 | 13,943 | +0.37(+1.91%) |
Sep 11, 2014 | 19.83 | 19.83 | 19.06 | 19.39 | 22,811 | -0.49(-2.47%) |
Sep 10, 2014 | 19.85 | 19.96 | 19.71 | 19.88 | 14,709 | +0.09(+0.43%) |
Sep 09, 2014 | 19.55 | 19.97 | 19.26 | 19.80 | 21,398 | +0.30(+1.53%) |
Sep 08, 2014 | 19.16 | 19.56 | 19.03 | 19.50 | 22,896 | +0.26(+1.33%) |
Sep 05, 2014 | 19.19 | 19.31 | 18.81 | 19.24 | 6,758 | -0.02(-0.11%) |
Sep 04, 2014 | 19.28 | 19.35 | 17.79 | 19.26 | 4,134 | +0.12(+0.63%) |
Sep 03, 2014 | 19.31 | 19.40 | 19.14 | 19.14 | 7,365 | -0.20(-1.03%) |
Sep 02, 2014 | 19.27 | 19.28 | 19.26 | 19.34 | 4,214 | +0.15(+0.78%) |
Aug 29, 2014 | 19.07 | 19.19 | 19.19 | 19.19 | 13,631 | +0.12(+0.63%) |
Aug 28, 2014 | 19.25 | 19.25 | 19.05 | 19.07 | 9,256 | -0.09(-0.45%) |
Aug 27, 2014 | 19.28 | 19.24 | 19.09 | 19.16 | 8,728 | +0.05(+0.26%) |
Aug 26, 2014 | 19.01 | 19.11 | 19.01 | 19.11 | 14,669 | +0.06(+0.30%) |
Aug 25, 2014 | 19.10 | 19.11 | 18.82 | 19.05 | 20,061 | +0.00(+0.00%) |
Aug 22, 2014 | 19.08 | 19.11 | 18.88 | 19.05 | 14,568 | +0.06(+0.30%) |
Aug 21, 2014 | 19.08 | 19.09 | 19.04 | 18.99 | 13,241 | +0.01(+0.04%) |
Aug 20, 2014 | 18.90 | 18.99 | 18.89 | 18.99 | 8,869 | +0.00(+0.00%) |
Aug 19, 2014 | 18.92 | 18.92 | 18.82 | 18.99 | 10,587 | -0.20(-1.03%) |
Aug 18, 2014 | 19.13 | 19.13 | 18.78 | 19.18 | 10,666 | +0.25(+1.34%) |
Aug 15, 2014 | 19.25 | 19.25 | 18.60 | 18.93 | 25,636 | -0.09(-0.48%) |
Aug 14, 2014 | 19.03 | 19.20 | 18.83 | 19.02 | 14,802 | +0.08(+0.45%) |
Aug 13, 2014 | 18.85 | 18.87 | 18.85 | 18.94 | 3,805 | +0.08(+0.45%) |
Aug 12, 2014 | 18.99 | 19.05 | 18.85 | 18.85 | 9,237 | -0.16(-0.82%) |
Aug 11, 2014 | 19.11 | 19.13 | 18.81 | 19.01 | 22,122 | -0.13(-0.66%) |
Aug 08, 2014 | 19.35 | 19.35 | 19.12 | 19.13 | 16,753 | -0.23(-1.20%) |
Aug 07, 2014 | 19.26 | 19.40 | 19.17 | 19.37 | 12,965 | +0.07(+0.37%) |
Aug 06, 2014 | 18.79 | 19.37 | 18.53 | 19.30 | 12,291 | +0.48(+2.55%) |
Aug 05, 2014 | 18.17 | 18.87 | 18.16 | 18.82 | 15,150 | +0.63(+3.46%) |
Aug 04, 2014 | 18.37 | 18.56 | 18.14 | 18.19 | 20,109 | -0.18(-1.00%) |