Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.14 | 19.33 | 18.63 | 18.63 | 365,604 | -0.26(-1.39%) |
Oct 30, 2014 | 18.74 | 18.95 | 18.47 | 18.90 | 235,326 | +0.06(+0.33%) |
Oct 29, 2014 | 18.64 | 18.87 | 18.23 | 18.84 | 261,643 | +0.24(+1.28%) |
Oct 28, 2014 | 18.40 | 18.76 | 18.29 | 18.60 | 761,215 | +0.35(+1.93%) |
Oct 27, 2014 | 18.89 | 18.91 | 18.16 | 18.25 | 228,451 | -0.66(-3.49%) |
Oct 24, 2014 | 18.68 | 18.97 | 18.45 | 18.91 | 383,487 | +0.29(+1.56%) |
Oct 23, 2014 | 18.26 | 18.85 | 18.13 | 18.62 | 385,586 | +0.59(+3.26%) |
Oct 22, 2014 | 18.69 | 18.80 | 18.01 | 18.03 | 302,876 | -0.52(-2.79%) |
Oct 21, 2014 | 18.26 | 18.73 | 18.03 | 18.55 | 458,602 | +0.56(+3.13%) |
Oct 20, 2014 | 18.64 | 18.71 | 17.79 | 17.98 | 817,923 | -0.70(-3.76%) |
Oct 17, 2014 | 19.18 | 19.18 | 18.63 | 18.69 | 410,736 | -0.29(-1.53%) |
Oct 16, 2014 | 19.07 | 20.40 | 18.36 | 18.98 | 1,153,485 | -0.29(-1.51%) |
Oct 15, 2014 | 18.56 | 19.41 | 18.14 | 19.27 | 596,745 | +0.50(+2.67%) |
Oct 14, 2014 | 18.79 | 19.57 | 18.68 | 18.77 | 489,498 | +0.16(+0.85%) |
Oct 13, 2014 | 18.85 | 19.13 | 18.45 | 18.61 | 479,961 | -0.24(-1.26%) |
Oct 10, 2014 | 19.11 | 19.59 | 18.75 | 18.85 | 368,676 | -0.23(-1.20%) |
Oct 09, 2014 | 19.85 | 19.98 | 19.07 | 19.07 | 192,106 | -0.84(-4.23%) |
Oct 08, 2014 | 19.83 | 20.05 | 19.43 | 19.92 | 383,094 | +0.06(+0.31%) |
Oct 07, 2014 | 20.27 | 20.50 | 19.79 | 19.86 | 333,987 | -0.57(-2.80%) |
Oct 06, 2014 | 20.45 | 20.60 | 20.30 | 20.43 | 213,248 | +0.09(+0.43%) |
Oct 03, 2014 | 20.34 | 20.63 | 20.26 | 20.34 | 241,082 | +0.18(+0.92%) |
Oct 02, 2014 | 19.31 | 20.35 | 19.31 | 20.15 | 336,894 | +0.89(+4.61%) |
Oct 01, 2014 | 19.05 | 19.59 | 18.94 | 19.27 | 396,407 | +0.14(+0.74%) |
Sep 30, 2014 | 20.11 | 20.11 | 18.90 | 19.13 | 696,008 | -1.04(-5.14%) |
Sep 29, 2014 | 20.42 | 20.65 | 20.08 | 20.16 | 363,325 | -0.49(-2.38%) |
Sep 26, 2014 | 20.82 | 21.00 | 20.53 | 20.66 | 163,990 | -0.11(-0.55%) |
Sep 25, 2014 | 21.24 | 21.35 | 20.66 | 20.77 | 171,453 | -0.51(-2.39%) |
Sep 24, 2014 | 21.26 | 21.43 | 21.09 | 21.28 | 105,111 | +0.06(+0.29%) |
Sep 23, 2014 | 21.71 | 21.71 | 21.18 | 21.22 | 204,425 | -0.59(-2.70%) |
Sep 22, 2014 | 22.34 | 22.34 | 21.57 | 21.81 | 200,556 | -0.63(-2.82%) |
Sep 19, 2014 | 22.48 | 22.66 | 22.30 | 22.44 | 418,839 | -0.01(-0.04%) |
Sep 18, 2014 | 22.14 | 22.52 | 22.05 | 22.45 | 168,017 | +0.45(+2.04%) |
Sep 17, 2014 | 22.18 | 22.41 | 21.90 | 22.00 | 184,592 | -0.12(-0.56%) |
Sep 16, 2014 | 21.58 | 22.13 | 21.44 | 22.12 | 258,664 | +0.51(+2.36%) |
Sep 15, 2014 | 21.09 | 21.74 | 20.78 | 21.61 | 295,410 | +1.00(+4.86%) |
Sep 12, 2014 | 20.67 | 20.80 | 20.42 | 20.61 | 154,369 | -0.09(-0.42%) |
Sep 11, 2014 | 20.43 | 20.91 | 20.43 | 20.70 | 187,830 | +0.11(+0.56%) |
Sep 10, 2014 | 21.04 | 21.17 | 20.36 | 20.59 | 301,519 | -0.43(-2.05%) |
Sep 09, 2014 | 21.51 | 21.65 | 20.95 | 21.02 | 129,615 | -0.53(-2.45%) |
Sep 08, 2014 | 21.52 | 21.66 | 21.14 | 21.54 | 169,617 | +0.03(+0.12%) |
Sep 05, 2014 | 21.56 | 21.62 | 21.36 | 21.52 | 68,557 | -0.11(-0.49%) |
Sep 04, 2014 | 21.75 | 21.94 | 21.50 | 21.62 | 120,857 | -0.04(-0.16%) |
Sep 03, 2014 | 22.09 | 22.09 | 21.51 | 21.66 | 117,153 | -0.25(-1.16%) |
Sep 02, 2014 | 21.84 | 22.05 | 21.71 | 21.91 | 230,493 | +0.18(+0.85%) |
Aug 29, 2014 | 21.60 | 21.73 | 21.73 | 21.73 | 159,347 | +0.20(+0.94%) |
Aug 28, 2014 | 21.33 | 21.79 | 21.18 | 21.53 | 393,683 | +0.12(+0.57%) |
Aug 27, 2014 | 21.29 | 21.46 | 21.11 | 21.40 | 244,497 | +0.11(+0.49%) |
Aug 26, 2014 | 21.51 | 21.53 | 21.25 | 21.30 | 184,149 | -0.12(-0.57%) |
Aug 25, 2014 | 21.91 | 21.91 | 21.36 | 21.42 | 113,759 | -0.28(-1.30%) |
Aug 22, 2014 | 21.80 | 21.82 | 21.63 | 21.70 | 115,636 | -0.13(-0.60%) |
Aug 21, 2014 | 21.97 | 21.97 | 21.68 | 21.83 | 117,142 | -0.19(-0.88%) |
Aug 20, 2014 | 22.08 | 22.23 | 22.07 | 22.03 | 87,336 | -0.16(-0.71%) |
Aug 19, 2014 | 22.12 | 22.25 | 21.92 | 22.18 | 155,979 | +0.02(+0.08%) |
Aug 18, 2014 | 21.00 | 22.27 | 20.95 | 22.17 | 478,406 | +1.44(+6.95%) |
Aug 15, 2014 | 20.88 | 20.88 | 20.34 | 20.73 | 151,561 | +0.05(+0.25%) |
Aug 14, 2014 | 20.67 | 20.74 | 20.60 | 20.67 | 89,576 | +0.06(+0.30%) |
Aug 13, 2014 | 20.51 | 20.66 | 20.36 | 20.61 | 106,557 | +0.17(+0.82%) |
Aug 12, 2014 | 20.90 | 21.08 | 20.36 | 20.44 | 139,522 | -0.50(-2.39%) |
Aug 11, 2014 | 20.90 | 21.21 | 20.84 | 20.95 | 98,901 | +0.14(+0.68%) |
Aug 08, 2014 | 20.73 | 20.88 | 20.64 | 20.80 | 127,885 | +0.04(+0.21%) |
Aug 07, 2014 | 20.97 | 21.01 | 20.71 | 20.76 | 213,217 | -0.08(-0.38%) |
Aug 06, 2014 | 20.30 | 20.98 | 20.30 | 20.84 | 236,256 | +0.38(+1.85%) |
Aug 05, 2014 | 21.02 | 21.02 | 20.36 | 20.46 | 315,105 | -0.67(-3.16%) |
Aug 04, 2014 | 20.61 | 21.23 | 20.61 | 21.13 | 127,978 | +0.52(+2.52%) |