Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.78 | 16.89 | 15.18 | 16.50 | 79,148 | +0.81(+5.16%) |
Oct 30, 2014 | 16.11 | 16.35 | 15.69 | 15.69 | 14,525 | -0.75(-4.56%) |
Oct 29, 2014 | 16.02 | 16.35 | 15.93 | 16.44 | 32,691 | +0.36(+2.24%) |
Oct 28, 2014 | 16.95 | 16.95 | 15.06 | 16.08 | 65,489 | -1.11(-6.46%) |
Oct 27, 2014 | 17.79 | 17.85 | 17.19 | 17.19 | 16,860 | -0.66(-3.70%) |
Oct 24, 2014 | 18.18 | 18.18 | 17.85 | 17.85 | 9,305 | -0.33(-1.82%) |
Oct 23, 2014 | 17.58 | 18.33 | 17.52 | 18.18 | 24,930 | +0.78(+4.48%) |
Oct 22, 2014 | 17.43 | 17.61 | 17.28 | 17.40 | 21,168 | -0.06(-0.34%) |
Oct 21, 2014 | 17.25 | 17.76 | 17.25 | 17.46 | 10,794 | +0.15(+0.87%) |
Oct 20, 2014 | 16.53 | 17.40 | 16.53 | 17.31 | 23,205 | +0.78(+4.72%) |
Oct 17, 2014 | 16.98 | 17.01 | 16.53 | 16.53 | 8,217 | -0.42(-2.48%) |
Oct 16, 2014 | 16.32 | 17.16 | 16.23 | 16.95 | 25,490 | +0.45(+2.73%) |
Oct 15, 2014 | 16.23 | 16.62 | 15.99 | 16.50 | 15,629 | +0.12(+0.73%) |
Oct 14, 2014 | 16.08 | 16.50 | 15.84 | 16.38 | 35,107 | +0.45(+2.82%) |
Oct 13, 2014 | 16.14 | 16.17 | 15.66 | 15.93 | 48,320 | -0.12(-0.75%) |
Oct 10, 2014 | 16.08 | 16.26 | 15.63 | 16.05 | 37,838 | -0.12(-0.74%) |
Oct 09, 2014 | 16.20 | 16.41 | 15.48 | 16.17 | 39,498 | +0.06(+0.37%) |
Oct 08, 2014 | 16.02 | 16.32 | 15.45 | 16.11 | 16,694 | +0.09(+0.56%) |
Oct 07, 2014 | 16.50 | 16.68 | 15.87 | 16.02 | 21,900 | -0.57(-3.44%) |
Oct 06, 2014 | 16.74 | 16.92 | 16.53 | 16.59 | 21,886 | +0.09(+0.55%) |
Oct 03, 2014 | 16.77 | 16.77 | 16.41 | 16.50 | 19,290 | -0.12(-0.72%) |
Oct 02, 2014 | 15.63 | 16.68 | 15.63 | 16.62 | 40,204 | +1.02(+6.54%) |
Oct 01, 2014 | 16.74 | 16.77 | 15.48 | 15.60 | 78,021 | -1.08(-6.47%) |
Sep 30, 2014 | 16.83 | 16.95 | 16.59 | 16.68 | 18,017 | -0.12(-0.71%) |
Sep 29, 2014 | 16.74 | 16.80 | 16.65 | 16.80 | 24,596 | +0.06(+0.36%) |
Sep 26, 2014 | 17.22 | 17.34 | 16.68 | 16.74 | 35,830 | -0.63(-3.63%) |
Sep 25, 2014 | 17.31 | 17.52 | 17.13 | 17.37 | 18,443 | -0.03(-0.17%) |
Sep 24, 2014 | 17.58 | 17.61 | 17.31 | 17.40 | 17,825 | -0.21(-1.19%) |
Sep 23, 2014 | 17.58 | 17.70 | 17.31 | 17.61 | 28,900 | -0.09(-0.51%) |
Sep 22, 2014 | 18.21 | 18.36 | 17.43 | 17.70 | 66,224 | -0.72(-3.91%) |
Sep 19, 2014 | 18.81 | 18.81 | 18.33 | 18.42 | 41,217 | -0.39(-2.07%) |
Sep 18, 2014 | 19.47 | 19.47 | 18.66 | 18.81 | 57,061 | -0.75(-3.83%) |
Sep 17, 2014 | 20.10 | 20.82 | 19.23 | 19.56 | 226,133 | +0.54(+2.84%) |
Sep 16, 2014 | 19.71 | 19.71 | 18.99 | 19.02 | 30,899 | -0.84(-4.23%) |
Sep 15, 2014 | 19.95 | 20.16 | 19.26 | 19.86 | 65,866 | +0.24(+1.22%) |
Sep 12, 2014 | 18.60 | 20.07 | 18.33 | 19.62 | 84,953 | +0.93(+4.98%) |
Sep 11, 2014 | 18.30 | 18.75 | 18.00 | 18.69 | 50,161 | +0.27(+1.47%) |
Sep 10, 2014 | 18.90 | 18.90 | 18.21 | 18.42 | 38,446 | -0.51(-2.69%) |
Sep 09, 2014 | 19.62 | 19.74 | 18.93 | 18.93 | 43,050 | -0.78(-3.96%) |
Sep 08, 2014 | 20.16 | 20.37 | 19.71 | 19.71 | 31,284 | -0.45(-2.23%) |
Sep 05, 2014 | 20.07 | 20.44 | 20.07 | 20.16 | 9,250 | +0.09(+0.45%) |
Sep 04, 2014 | 20.58 | 20.58 | 19.95 | 20.07 | 19,956 | -0.54(-2.62%) |
Sep 03, 2014 | 20.94 | 21.00 | 20.19 | 20.61 | 72,543 | -0.15(-0.72%) |
Sep 02, 2014 | 19.86 | 20.73 | 19.86 | 20.76 | 44,628 | +1.05(+5.33%) |
Aug 29, 2014 | 19.32 | 19.71 | 19.71 | 19.71 | 12,733 | +0.36(+1.86%) |
Aug 28, 2014 | 19.53 | 19.77 | 19.20 | 19.35 | 31,257 | -0.21(-1.07%) |
Aug 27, 2014 | 19.77 | 19.80 | 19.53 | 19.56 | 37,950 | +0.00(+0.00%) |
Aug 26, 2014 | 19.80 | 19.92 | 19.38 | 19.56 | 47,143 | +0.00(+0.00%) |
Aug 25, 2014 | 19.62 | 20.25 | 19.59 | 19.56 | 46,027 | -0.39(-1.95%) |
Aug 22, 2014 | 19.80 | 19.98 | 19.77 | 19.95 | 20,525 | +0.06(+0.30%) |
Aug 21, 2014 | 20.10 | 20.13 | 19.83 | 19.89 | 19,389 | -0.06(-0.30%) |
Aug 20, 2014 | 20.55 | 20.55 | 19.83 | 19.95 | 37,049 | -0.57(-2.78%) |
Aug 19, 2014 | 20.61 | 20.73 | 20.37 | 20.52 | 49,114 | -0.15(-0.73%) |
Aug 18, 2014 | 21.03 | 21.03 | 20.49 | 20.67 | 38,184 | -0.33(-1.57%) |
Aug 15, 2014 | 20.97 | 21.03 | 20.67 | 21.00 | 42,578 | +0.15(+0.72%) |
Aug 14, 2014 | 21.66 | 21.66 | 20.70 | 20.85 | 75,261 | -0.87(-4.01%) |
Aug 13, 2014 | 21.51 | 21.96 | 21.36 | 21.72 | 53,790 | +0.21(+0.98%) |
Aug 12, 2014 | 21.63 | 21.78 | 21.27 | 21.51 | 45,926 | -0.21(-0.97%) |
Aug 11, 2014 | 20.82 | 22.17 | 20.82 | 21.72 | 74,248 | +0.51(+2.40%) |
Aug 08, 2014 | 21.66 | 21.66 | 20.91 | 21.21 | 53,444 | -0.54(-2.48%) |
Aug 07, 2014 | 22.23 | 22.41 | 21.66 | 21.75 | 58,698 | -0.60(-2.68%) |
Aug 06, 2014 | 22.83 | 22.83 | 21.90 | 22.35 | 172,696 | -2.22(-9.04%) |
Aug 05, 2014 | 24.51 | 24.84 | 24.30 | 24.57 | 57,696 | -0.09(-0.36%) |
Aug 04, 2014 | 24.09 | 24.96 | 24.06 | 24.66 | 27,265 | +0.21(+0.86%) |