Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.75 | 24.75 | 22.54 | 24.14 | 265,049 | +2.25(+10.29%) |
Oct 30, 2014 | 21.59 | 21.95 | 21.48 | 21.89 | 75,664 | +0.24(+1.09%) |
Oct 29, 2014 | 21.53 | 21.69 | 21.32 | 21.65 | 76,890 | +0.18(+0.84%) |
Oct 28, 2014 | 20.64 | 21.48 | 20.64 | 21.47 | 69,521 | +0.99(+4.85%) |
Oct 27, 2014 | 20.78 | 20.78 | 20.45 | 20.48 | 83,165 | -0.30(-1.46%) |
Oct 24, 2014 | 20.83 | 20.96 | 20.68 | 20.78 | 37,195 | +0.02(+0.09%) |
Oct 23, 2014 | 20.67 | 21.00 | 20.65 | 20.76 | 39,351 | +0.30(+1.48%) |
Oct 22, 2014 | 20.62 | 20.78 | 20.42 | 20.46 | 48,471 | -0.17(-0.83%) |
Oct 21, 2014 | 20.20 | 20.73 | 20.18 | 20.63 | 41,330 | +0.46(+2.30%) |
Oct 20, 2014 | 20.02 | 20.23 | 20.02 | 20.17 | 71,297 | +0.10(+0.52%) |
Oct 17, 2014 | 20.50 | 20.52 | 20.04 | 20.06 | 97,701 | -0.13(-0.66%) |
Oct 16, 2014 | 20.06 | 20.49 | 19.86 | 20.20 | 89,158 | -0.03(-0.14%) |
Oct 15, 2014 | 20.08 | 20.41 | 19.94 | 20.22 | 98,186 | -0.15(-0.74%) |
Oct 14, 2014 | 20.53 | 20.53 | 20.14 | 20.37 | 141,391 | +0.06(+0.28%) |
Oct 13, 2014 | 19.86 | 20.56 | 19.68 | 20.32 | 107,707 | +0.52(+2.63%) |
Oct 10, 2014 | 19.56 | 20.27 | 19.56 | 19.80 | 131,357 | +0.26(+1.31%) |
Oct 09, 2014 | 19.95 | 19.97 | 19.52 | 19.54 | 151,638 | -0.34(-1.71%) |
Oct 08, 2014 | 19.40 | 19.93 | 19.40 | 19.88 | 84,839 | +0.44(+2.29%) |
Oct 07, 2014 | 19.61 | 19.78 | 19.40 | 19.44 | 77,617 | -0.25(-1.25%) |
Oct 06, 2014 | 19.73 | 19.93 | 19.43 | 19.68 | 133,299 | -0.03(-0.14%) |
Oct 03, 2014 | 19.66 | 19.77 | 19.43 | 19.71 | 96,903 | +0.24(+1.21%) |
Oct 02, 2014 | 19.13 | 19.55 | 18.85 | 19.48 | 93,106 | +0.30(+1.58%) |
Oct 01, 2014 | 19.55 | 19.61 | 19.00 | 19.17 | 94,109 | -0.37(-1.89%) |
Sep 30, 2014 | 19.84 | 19.93 | 19.54 | 19.54 | 96,045 | -0.25(-1.24%) |
Sep 29, 2014 | 19.52 | 19.86 | 19.49 | 19.79 | 74,200 | +0.05(+0.24%) |
Sep 26, 2014 | 19.54 | 19.84 | 19.40 | 19.74 | 44,003 | +0.23(+1.16%) |
Sep 25, 2014 | 19.72 | 19.72 | 19.14 | 19.51 | 51,213 | -0.25(-1.24%) |
Sep 24, 2014 | 19.85 | 20.22 | 19.49 | 19.76 | 44,833 | -0.07(-0.33%) |
Sep 23, 2014 | 20.19 | 20.33 | 19.82 | 19.83 | 56,072 | -0.43(-2.10%) |
Sep 22, 2014 | 20.34 | 20.35 | 20.09 | 20.25 | 55,295 | -0.12(-0.60%) |
Sep 19, 2014 | 20.29 | 20.73 | 19.87 | 20.37 | 173,678 | +0.11(+0.56%) |
Sep 18, 2014 | 20.29 | 20.38 | 20.13 | 20.26 | 50,428 | +0.08(+0.38%) |
Sep 17, 2014 | 20.21 | 20.36 | 20.00 | 20.19 | 63,855 | -0.06(-0.28%) |
Sep 16, 2014 | 20.38 | 20.62 | 20.11 | 20.24 | 70,509 | -0.19(-0.93%) |
Sep 15, 2014 | 20.73 | 20.73 | 20.34 | 20.43 | 155,103 | -0.22(-1.05%) |
Sep 12, 2014 | 20.94 | 20.98 | 20.48 | 20.65 | 44,750 | -0.24(-1.13%) |
Sep 11, 2014 | 20.79 | 20.98 | 20.51 | 20.89 | 80,796 | +0.08(+0.36%) |
Sep 10, 2014 | 20.75 | 21.14 | 20.62 | 20.81 | 73,355 | +0.12(+0.60%) |
Sep 09, 2014 | 21.06 | 21.06 | 20.61 | 20.69 | 58,808 | -0.45(-2.14%) |
Sep 08, 2014 | 21.17 | 21.19 | 20.84 | 21.14 | 55,556 | -0.09(-0.44%) |
Sep 05, 2014 | 20.98 | 21.25 | 20.91 | 21.23 | 42,289 | +0.18(+0.85%) |
Sep 04, 2014 | 21.12 | 21.33 | 20.93 | 21.05 | 51,918 | +0.03(+0.13%) |
Sep 03, 2014 | 21.11 | 21.25 | 20.90 | 21.03 | 75,869 | +0.04(+0.18%) |
Sep 02, 2014 | 20.78 | 21.14 | 20.69 | 20.99 | 117,014 | +0.32(+1.55%) |
Aug 29, 2014 | 20.80 | 20.67 | 20.67 | 20.67 | 48,087 | -0.01(-0.05%) |
Aug 28, 2014 | 20.80 | 20.84 | 20.43 | 20.68 | 36,124 | -0.24(-1.17%) |
Aug 27, 2014 | 20.96 | 20.99 | 20.67 | 20.92 | 23,958 | +0.05(+0.23%) |
Aug 26, 2014 | 21.04 | 20.95 | 20.71 | 20.88 | 42,350 | -0.08(-0.36%) |
Aug 25, 2014 | 21.12 | 21.12 | 20.72 | 20.95 | 35,726 | +0.00(+0.00%) |
Aug 22, 2014 | 21.02 | 21.19 | 20.87 | 20.95 | 29,654 | -0.05(-0.22%) |
Aug 21, 2014 | 21.05 | 21.16 | 20.72 | 21.00 | 46,693 | -0.08(-0.36%) |
Aug 20, 2014 | 21.00 | 21.32 | 20.67 | 21.07 | 55,693 | +0.02(+0.09%) |
Aug 19, 2014 | 20.98 | 21.25 | 20.96 | 21.05 | 34,324 | +0.13(+0.63%) |
Aug 18, 2014 | 20.79 | 21.14 | 20.71 | 20.92 | 47,142 | +0.27(+1.32%) |
Aug 15, 2014 | 20.93 | 20.93 | 20.31 | 20.65 | 77,027 | -0.06(-0.27%) |
Aug 14, 2014 | 20.82 | 20.93 | 20.57 | 20.71 | 58,367 | -0.01(-0.05%) |
Aug 13, 2014 | 20.83 | 20.83 | 20.68 | 20.72 | 33,936 | +0.03(+0.14%) |
Aug 12, 2014 | 20.77 | 20.82 | 20.34 | 20.69 | 73,183 | -0.17(-0.81%) |
Aug 11, 2014 | 20.69 | 21.21 | 20.69 | 20.86 | 49,756 | +0.21(+1.00%) |
Aug 08, 2014 | 20.59 | 20.90 | 20.59 | 20.65 | 62,084 | +0.02(+0.09%) |
Aug 07, 2014 | 20.58 | 20.78 | 20.21 | 20.63 | 93,506 | +0.17(+0.83%) |
Aug 06, 2014 | 19.94 | 20.56 | 19.87 | 20.46 | 57,581 | +0.41(+2.07%) |
Aug 05, 2014 | 19.59 | 20.11 | 19.55 | 20.05 | 110,996 | +0.29(+1.48%) |
Aug 04, 2014 | 19.78 | 19.97 | 19.36 | 19.75 | 82,629 | -0.03(-0.14%) |