Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.71 | 20.73 | 18.65 | 20.31 | 2,590,484 | +1.84(+9.96%) |
Oct 30, 2014 | 18.32 | 18.75 | 18.27 | 18.47 | 1,231,500 | +0.21(+1.18%) |
Oct 29, 2014 | 18.46 | 18.90 | 18.06 | 18.26 | 1,273,980 | -0.20(-1.10%) |
Oct 28, 2014 | 18.39 | 18.58 | 18.14 | 18.46 | 1,730,504 | +0.12(+0.65%) |
Oct 27, 2014 | 18.68 | 18.73 | 18.27 | 18.34 | 821,396 | -0.39(-2.10%) |
Oct 24, 2014 | 18.45 | 18.75 | 18.19 | 18.73 | 1,118,276 | +0.27(+1.48%) |
Oct 23, 2014 | 18.32 | 18.85 | 18.07 | 18.46 | 2,027,996 | +0.41(+2.30%) |
Oct 22, 2014 | 19.50 | 19.54 | 17.92 | 18.05 | 1,995,284 | -1.33(-6.88%) |
Oct 21, 2014 | 19.58 | 19.59 | 19.20 | 19.38 | 1,393,228 | +0.28(+1.47%) |
Oct 20, 2014 | 19.36 | 19.81 | 18.86 | 19.10 | 1,171,944 | -0.08(-0.43%) |
Oct 17, 2014 | 18.98 | 19.37 | 18.97 | 19.18 | 2,592,380 | +0.54(+2.88%) |
Oct 16, 2014 | 18.62 | 18.84 | 18.38 | 18.64 | 2,346,828 | -0.12(-0.64%) |
Oct 15, 2014 | 18.25 | 18.93 | 17.75 | 18.76 | 2,417,384 | +0.38(+2.08%) |
Oct 14, 2014 | 18.50 | 18.84 | 18.10 | 18.38 | 2,784,744 | -0.04(-0.23%) |
Oct 13, 2014 | 19.64 | 19.91 | 18.33 | 18.42 | 2,416,616 | -1.11(-5.68%) |
Oct 10, 2014 | 21.16 | 21.68 | 19.44 | 19.53 | 5,477,288 | -1.92(-8.96%) |
Oct 09, 2014 | 22.11 | 22.56 | 21.16 | 21.45 | 2,084,496 | -0.66(-2.96%) |
Oct 08, 2014 | 21.08 | 22.23 | 20.76 | 22.11 | 2,371,468 | +1.41(+6.80%) |
Oct 07, 2014 | 20.78 | 21.12 | 20.55 | 20.70 | 1,800,780 | -0.47(-2.21%) |
Oct 06, 2014 | 21.50 | 21.64 | 20.70 | 21.17 | 1,445,824 | -0.26(-1.22%) |
Oct 03, 2014 | 21.45 | 21.78 | 20.87 | 21.43 | 1,378,988 | +0.38(+1.78%) |
Oct 02, 2014 | 21.11 | 21.26 | 19.91 | 21.06 | 1,917,416 | +0.04(+0.20%) |
Oct 01, 2014 | 22.01 | 22.13 | 20.78 | 21.02 | 2,411,000 | -1.07(-4.83%) |
Sep 30, 2014 | 23.39 | 23.71 | 21.65 | 22.08 | 4,405,384 | -1.25(-5.34%) |
Sep 29, 2014 | 21.11 | 23.44 | 21.00 | 23.33 | 3,051,288 | +2.05(+9.61%) |
Sep 26, 2014 | 21.09 | 21.48 | 21.09 | 21.28 | 1,158,376 | +0.21(+0.98%) |
Sep 25, 2014 | 21.68 | 22.11 | 20.95 | 21.07 | 1,317,828 | -0.70(-3.23%) |
Sep 24, 2014 | 20.80 | 21.98 | 20.80 | 21.78 | 1,121,624 | +0.66(+3.13%) |
Sep 23, 2014 | 20.86 | 21.58 | 20.77 | 21.12 | 1,179,228 | +0.16(+0.75%) |
Sep 22, 2014 | 21.72 | 22.16 | 20.89 | 20.96 | 1,817,968 | -0.95(-4.35%) |
Sep 19, 2014 | 21.73 | 21.91 | 21.23 | 21.91 | 2,088,940 | +0.38(+1.76%) |
Sep 18, 2014 | 21.12 | 21.61 | 21.01 | 21.53 | 942,108 | +0.65(+3.14%) |
Sep 17, 2014 | 21.20 | 21.48 | 20.80 | 20.88 | 803,212 | -0.12(-0.58%) |
Sep 16, 2014 | 20.57 | 21.34 | 20.20 | 21.00 | 1,073,824 | +0.29(+1.41%) |
Sep 15, 2014 | 21.83 | 22.06 | 20.64 | 20.71 | 1,640,060 | -0.86(-3.99%) |
Sep 12, 2014 | 22.22 | 22.35 | 21.25 | 21.57 | 780,368 | -0.62(-2.79%) |
Sep 11, 2014 | 22.02 | 22.72 | 21.91 | 22.19 | 720,256 | +0.00(+0.00%) |
Sep 10, 2014 | 21.25 | 22.21 | 20.79 | 22.19 | 1,323,100 | +1.12(+5.30%) |
Sep 09, 2014 | 22.00 | 22.22 | 20.95 | 21.07 | 1,359,672 | -0.84(-3.86%) |
Sep 08, 2014 | 22.79 | 23.48 | 21.42 | 21.91 | 2,961,720 | -0.87(-3.80%) |
Sep 05, 2014 | 21.86 | 22.83 | 21.53 | 22.78 | 940,076 | +0.91(+4.15%) |
Sep 04, 2014 | 21.35 | 22.32 | 21.35 | 21.87 | 1,290,816 | +0.47(+2.20%) |
Sep 03, 2014 | 21.79 | 21.89 | 21.23 | 21.40 | 1,341,020 | -0.12(-0.57%) |
Sep 02, 2014 | 21.29 | 21.67 | 21.06 | 21.52 | 1,318,744 | +0.56(+2.68%) |
Aug 29, 2014 | 21.22 | 20.96 | 20.96 | 20.96 | 1,322,000 | +0.10(+0.48%) |
Aug 28, 2014 | 20.74 | 20.97 | 20.39 | 20.86 | 1,373,316 | +0.07(+0.35%) |
Aug 27, 2014 | 19.00 | 20.87 | 19.00 | 20.79 | 2,896,812 | +1.75(+9.18%) |
Aug 26, 2014 | 18.86 | 19.19 | 18.67 | 19.04 | 650,848 | +0.15(+0.78%) |
Aug 25, 2014 | 19.01 | 19.36 | 18.70 | 18.89 | 709,588 | -0.01(-0.05%) |
Aug 22, 2014 | 19.12 | 19.24 | 18.81 | 18.91 | 710,496 | -0.43(-2.24%) |
Aug 21, 2014 | 18.97 | 19.60 | 18.86 | 19.34 | 1,741,092 | +0.24(+1.24%) |
Aug 20, 2014 | 18.58 | 19.32 | 18.25 | 19.10 | 1,584,384 | +0.35(+1.87%) |
Aug 19, 2014 | 17.68 | 18.80 | 17.54 | 18.75 | 1,912,512 | +1.12(+6.37%) |
Aug 18, 2014 | 17.71 | 17.84 | 17.31 | 17.63 | 703,540 | +0.17(+0.99%) |
Aug 15, 2014 | 17.86 | 17.70 | 17.34 | 17.45 | 566,304 | -0.25(-1.40%) |
Aug 14, 2014 | 17.43 | 17.93 | 17.33 | 17.70 | 1,066,516 | +0.24(+1.39%) |
Aug 13, 2014 | 17.79 | 17.99 | 17.33 | 17.46 | 1,094,000 | -0.32(-1.79%) |
Aug 12, 2014 | 17.37 | 17.92 | 17.37 | 17.78 | 891,924 | +0.31(+1.79%) |
Aug 11, 2014 | 18.17 | 18.35 | 16.83 | 17.46 | 2,962,088 | -0.54(-3.01%) |
Aug 08, 2014 | 19.81 | 19.97 | 17.90 | 18.01 | 5,708,544 | -0.05(-0.26%) |
Aug 07, 2014 | 17.94 | 18.16 | 17.80 | 18.05 | 1,660,436 | +0.35(+1.98%) |
Aug 06, 2014 | 17.84 | 18.12 | 17.38 | 17.70 | 902,536 | -0.32(-1.76%) |
Aug 05, 2014 | 17.21 | 18.25 | 17.00 | 18.02 | 1,609,524 | +0.71(+4.13%) |
Aug 04, 2014 | 16.50 | 17.38 | 16.42 | 17.31 | 1,022,356 | +0.91(+5.52%) |