Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.25 | 20.75 | 19.38 | 20.10 | 82,252 | +0.01(+0.05%) |
Oct 30, 2014 | 19.42 | 20.10 | 19.13 | 20.09 | 20,431 | +0.71(+3.66%) |
Oct 29, 2014 | 20.15 | 20.20 | 19.06 | 19.38 | 23,599 | -0.66(-3.29%) |
Oct 28, 2014 | 19.84 | 20.19 | 19.25 | 20.04 | 40,457 | +0.34(+1.73%) |
Oct 27, 2014 | 18.63 | 19.90 | 18.81 | 19.70 | 38,280 | +0.89(+4.73%) |
Oct 24, 2014 | 18.90 | 19.22 | 18.64 | 18.81 | 13,503 | -0.08(-0.42%) |
Oct 23, 2014 | 18.20 | 19.00 | 18.13 | 18.89 | 25,994 | +0.96(+5.35%) |
Oct 22, 2014 | 17.56 | 18.11 | 17.56 | 17.93 | 12,201 | +0.01(+0.06%) |
Oct 21, 2014 | 17.84 | 17.84 | 17.70 | 17.92 | 5,907 | +0.10(+0.56%) |
Oct 20, 2014 | 17.69 | 18.01 | 17.69 | 17.82 | 44,698 | +0.11(+0.62%) |
Oct 17, 2014 | 19.26 | 19.26 | 17.64 | 17.71 | 19,477 | -1.09(-5.80%) |
Oct 16, 2014 | 18.19 | 19.02 | 18.19 | 18.80 | 18,518 | +0.24(+1.29%) |
Oct 15, 2014 | 17.08 | 18.89 | 17.08 | 18.56 | 69,313 | -0.20(-1.07%) |
Oct 14, 2014 | 17.80 | 18.98 | 16.34 | 18.76 | 162,903 | +1.01(+5.69%) |
Oct 13, 2014 | 17.58 | 17.96 | 16.20 | 17.75 | 50,440 | +0.24(+1.37%) |
Oct 10, 2014 | 17.57 | 18.54 | 16.69 | 17.51 | 53,837 | -0.18(-1.02%) |
Oct 09, 2014 | 18.72 | 18.75 | 17.59 | 17.69 | 36,977 | -0.93(-4.99%) |
Oct 08, 2014 | 17.34 | 19.00 | 17.34 | 18.62 | 77,367 | +1.37(+7.94%) |
Oct 07, 2014 | 18.84 | 18.84 | 17.05 | 17.25 | 78,117 | -1.71(-9.02%) |
Oct 06, 2014 | 19.86 | 19.86 | 18.06 | 18.96 | 242,284 | -0.21(-1.10%) |
Oct 03, 2014 | 19.64 | 20.99 | 18.65 | 19.17 | 293,809 | +0.82(+4.47%) |
Oct 02, 2014 | 18.51 | 19.12 | 17.71 | 18.35 | 47,317 | -0.11(-0.60%) |
Oct 01, 2014 | 18.50 | 18.69 | 17.46 | 18.46 | 37,264 | -0.15(-0.81%) |
Sep 30, 2014 | 18.44 | 18.70 | 17.61 | 18.61 | 60,907 | +0.62(+3.45%) |
Sep 29, 2014 | 18.62 | 19.15 | 17.47 | 17.99 | 54,157 | -0.78(-4.16%) |
Sep 26, 2014 | 19.03 | 19.46 | 17.60 | 18.77 | 86,279 | -0.25(-1.31%) |
Sep 25, 2014 | 17.34 | 19.29 | 17.11 | 19.02 | 72,763 | +1.34(+7.58%) |
Sep 24, 2014 | 16.46 | 18.45 | 16.24 | 17.68 | 75,919 | +1.11(+6.70%) |
Sep 23, 2014 | 15.95 | 16.80 | 15.86 | 16.57 | 69,924 | +0.37(+2.28%) |
Sep 22, 2014 | 16.65 | 16.78 | 15.91 | 16.20 | 47,593 | -0.44(-2.64%) |
Sep 19, 2014 | 16.57 | 16.74 | 16.00 | 16.64 | 77,478 | +0.14(+0.85%) |
Sep 18, 2014 | 16.52 | 16.68 | 15.74 | 16.50 | 47,957 | -0.03(-0.18%) |
Sep 17, 2014 | 16.44 | 17.07 | 16.15 | 16.53 | 52,186 | +0.06(+0.36%) |
Sep 16, 2014 | 16.47 | 16.57 | 16.06 | 16.47 | 62,529 | -0.12(-0.72%) |
Sep 15, 2014 | 16.90 | 17.11 | 15.57 | 16.59 | 52,408 | -0.63(-3.66%) |
Sep 12, 2014 | 17.86 | 17.86 | 16.74 | 17.22 | 52,497 | -0.73(-4.07%) |
Sep 11, 2014 | 17.70 | 18.11 | 17.09 | 17.95 | 51,114 | +0.10(+0.56%) |
Sep 10, 2014 | 17.84 | 18.00 | 16.21 | 17.85 | 72,921 | +0.13(+0.73%) |
Sep 09, 2014 | 16.52 | 18.55 | 16.26 | 17.72 | 156,928 | +1.18(+7.13%) |
Sep 08, 2014 | 16.03 | 16.75 | 15.38 | 16.54 | 52,448 | +0.39(+2.41%) |
Sep 05, 2014 | 15.55 | 16.21 | 15.11 | 16.15 | 43,686 | +0.48(+3.06%) |
Sep 04, 2014 | 16.02 | 17.19 | 15.55 | 15.67 | 45,576 | -0.21(-1.32%) |
Sep 03, 2014 | 16.40 | 16.40 | 15.21 | 15.88 | 55,082 | -0.46(-2.82%) |
Sep 02, 2014 | 17.08 | 17.08 | 15.52 | 16.34 | 58,450 | -0.76(-4.44%) |
Aug 29, 2014 | 18.37 | 17.10 | 17.10 | 17.10 | 117,200 | -1.28(-6.96%) |
Aug 28, 2014 | 18.67 | 19.09 | 18.19 | 18.38 | 47,773 | -0.59(-3.11%) |
Aug 27, 2014 | 17.86 | 19.15 | 17.86 | 18.97 | 39,015 | +0.93(+5.16%) |
Aug 26, 2014 | 18.02 | 18.31 | 17.62 | 18.04 | 22,841 | +0.03(+0.17%) |
Aug 25, 2014 | 18.18 | 18.56 | 17.08 | 18.01 | 28,917 | -0.07(-0.39%) |
Aug 22, 2014 | 18.31 | 18.31 | 17.25 | 18.08 | 48,419 | -0.35(-1.90%) |
Aug 21, 2014 | 18.70 | 19.01 | 17.71 | 18.43 | 18,906 | +0.22(+1.21%) |
Aug 20, 2014 | 19.02 | 19.02 | 18.12 | 18.21 | 16,785 | -0.85(-4.46%) |
Aug 19, 2014 | 19.06 | 19.87 | 18.66 | 19.06 | 32,230 | -0.44(-2.26%) |
Aug 18, 2014 | 19.92 | 19.92 | 18.81 | 19.50 | 38,005 | -0.12(-0.61%) |
Aug 15, 2014 | 21.11 | 21.11 | 19.34 | 19.62 | 52,217 | -1.45(-6.88%) |
Aug 14, 2014 | 19.37 | 21.20 | 19.20 | 21.07 | 43,013 | +1.86(+9.68%) |
Aug 13, 2014 | 19.12 | 20.34 | 18.37 | 19.21 | 35,205 | -0.07(-0.36%) |
Aug 12, 2014 | 20.58 | 20.65 | 18.69 | 19.28 | 54,591 | -1.70(-8.10%) |
Aug 11, 2014 | 17.64 | 21.65 | 17.64 | 20.98 | 43,978 | +3.34(+18.93%) |
Aug 08, 2014 | 16.92 | 17.23 | 16.40 | 17.64 | 64,444 | +0.99(+5.95%) |
Aug 07, 2014 | 17.27 | 17.27 | 15.80 | 16.65 | 46,074 | -0.30(-1.77%) |
Aug 06, 2014 | 16.64 | 17.30 | 16.14 | 16.95 | 30,930 | +0.05(+0.30%) |
Aug 05, 2014 | 15.50 | 17.06 | 15.50 | 16.90 | 73,361 | +1.21(+7.71%) |
Aug 04, 2014 | 14.91 | 16.05 | 14.70 | 15.69 | 52,555 | +0.76(+5.09%) |