Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.80 | 19.96 | 19.62 | 19.94 | 775,516 | +0.46(+2.36%) |
Oct 30, 2014 | 19.55 | 19.64 | 19.31 | 19.48 | 663,679 | -0.08(-0.42%) |
Oct 29, 2014 | 19.65 | 19.67 | 19.22 | 19.56 | 852,290 | -0.03(-0.13%) |
Oct 28, 2014 | 19.16 | 19.66 | 19.08 | 19.59 | 520,293 | +0.56(+2.96%) |
Oct 27, 2014 | 18.85 | 19.06 | 18.88 | 19.03 | 489,383 | +0.15(+0.80%) |
Oct 24, 2014 | 18.80 | 18.97 | 18.73 | 18.88 | 296,946 | +0.08(+0.40%) |
Oct 23, 2014 | 18.71 | 19.06 | 18.65 | 18.80 | 534,833 | +0.23(+1.24%) |
Oct 22, 2014 | 19.22 | 19.22 | 18.54 | 18.57 | 830,648 | -0.57(-2.98%) |
Oct 21, 2014 | 18.73 | 19.18 | 18.63 | 19.14 | 596,808 | +0.60(+3.22%) |
Oct 20, 2014 | 18.69 | 18.69 | 18.42 | 18.54 | 630,559 | -0.18(-0.97%) |
Oct 17, 2014 | 18.76 | 18.85 | 18.48 | 18.73 | 650,383 | +0.23(+1.27%) |
Oct 16, 2014 | 17.86 | 18.55 | 17.85 | 18.49 | 679,769 | +0.34(+1.89%) |
Oct 15, 2014 | 18.26 | 18.45 | 17.69 | 18.15 | 904,554 | -0.41(-2.22%) |
Oct 14, 2014 | 18.54 | 18.85 | 18.44 | 18.56 | 485,668 | +0.23(+1.24%) |
Oct 13, 2014 | 18.29 | 18.60 | 18.20 | 18.33 | 388,629 | +0.06(+0.33%) |
Oct 10, 2014 | 18.14 | 18.55 | 18.14 | 18.27 | 553,981 | +0.05(+0.29%) |
Oct 09, 2014 | 18.57 | 18.69 | 18.05 | 18.22 | 685,492 | -0.42(-2.27%) |
Oct 08, 2014 | 18.18 | 18.65 | 18.16 | 18.64 | 431,131 | +0.43(+2.34%) |
Oct 07, 2014 | 18.67 | 18.71 | 18.21 | 18.22 | 385,771 | -0.53(-2.84%) |
Oct 06, 2014 | 18.85 | 19.00 | 18.66 | 18.75 | 332,179 | -0.06(-0.32%) |
Oct 03, 2014 | 18.86 | 19.06 | 18.81 | 18.81 | 232,637 | +0.17(+0.93%) |
Oct 02, 2014 | 18.42 | 18.80 | 18.35 | 18.63 | 274,796 | +0.16(+0.86%) |
Oct 01, 2014 | 18.75 | 18.86 | 18.39 | 18.48 | 580,727 | -0.27(-1.45%) |
Sep 30, 2014 | 19.06 | 19.14 | 18.73 | 18.75 | 552,587 | -0.32(-1.70%) |
Sep 29, 2014 | 18.84 | 19.16 | 18.84 | 19.07 | 321,130 | -0.03(-0.16%) |
Sep 26, 2014 | 18.97 | 19.19 | 18.83 | 19.10 | 209,775 | +0.16(+0.86%) |
Sep 25, 2014 | 19.26 | 19.40 | 18.85 | 18.94 | 367,357 | -0.40(-2.09%) |
Sep 24, 2014 | 19.25 | 19.36 | 19.07 | 19.34 | 288,846 | +0.16(+0.85%) |
Sep 23, 2014 | 19.41 | 19.67 | 19.18 | 19.18 | 420,208 | -0.32(-1.63%) |
Sep 22, 2014 | 19.80 | 19.84 | 19.49 | 19.50 | 321,089 | -0.38(-1.92%) |
Sep 19, 2014 | 20.14 | 20.31 | 19.71 | 19.88 | 970,910 | -0.19(-0.94%) |
Sep 18, 2014 | 19.76 | 20.24 | 19.49 | 20.07 | 469,873 | +0.42(+2.15%) |
Sep 17, 2014 | 19.76 | 20.06 | 19.62 | 19.65 | 699,742 | -0.14(-0.72%) |
Sep 16, 2014 | 19.88 | 20.15 | 19.73 | 19.79 | 460,780 | -0.14(-0.70%) |
Sep 15, 2014 | 20.20 | 20.24 | 19.90 | 19.93 | 295,749 | -0.31(-1.55%) |
Sep 12, 2014 | 20.25 | 20.41 | 20.00 | 20.24 | 343,847 | +0.02(+0.07%) |
Sep 11, 2014 | 19.92 | 20.28 | 19.90 | 20.23 | 214,291 | +0.17(+0.87%) |
Sep 10, 2014 | 19.73 | 20.11 | 19.71 | 20.05 | 251,836 | +0.35(+1.76%) |
Sep 09, 2014 | 19.92 | 19.92 | 19.62 | 19.71 | 266,589 | -0.28(-1.40%) |
Sep 08, 2014 | 19.92 | 20.05 | 19.75 | 19.99 | 258,763 | +0.08(+0.40%) |
Sep 05, 2014 | 19.78 | 19.95 | 19.65 | 19.91 | 223,632 | +0.06(+0.29%) |
Sep 04, 2014 | 20.02 | 20.25 | 19.80 | 19.85 | 235,677 | -0.10(-0.49%) |
Sep 03, 2014 | 20.24 | 20.28 | 19.93 | 19.95 | 351,682 | -0.23(-1.16%) |
Sep 02, 2014 | 19.77 | 20.19 | 19.77 | 20.18 | 601,003 | +0.52(+2.65%) |
Aug 29, 2014 | 19.62 | 19.66 | 19.66 | 19.66 | 467,656 | +0.07(+0.35%) |
Aug 28, 2014 | 19.49 | 19.72 | 19.36 | 19.59 | 416,283 | -0.02(-0.08%) |
Aug 27, 2014 | 19.84 | 19.84 | 19.59 | 19.61 | 263,762 | -0.20(-0.99%) |
Aug 26, 2014 | 19.71 | 19.89 | 19.71 | 19.80 | 375,212 | +0.08(+0.42%) |
Aug 25, 2014 | 19.77 | 19.86 | 19.67 | 19.72 | 221,846 | +0.06(+0.31%) |
Aug 22, 2014 | 19.53 | 19.77 | 19.45 | 19.66 | 301,084 | +0.08(+0.42%) |
Aug 21, 2014 | 19.25 | 19.65 | 19.09 | 19.58 | 340,182 | +0.29(+1.52%) |
Aug 20, 2014 | 19.31 | 19.37 | 19.10 | 19.28 | 241,621 | -0.11(-0.58%) |
Aug 19, 2014 | 19.34 | 19.52 | 19.29 | 19.40 | 262,527 | +0.04(+0.19%) |
Aug 18, 2014 | 19.13 | 19.38 | 18.91 | 19.36 | 282,942 | +0.47(+2.49%) |
Aug 15, 2014 | 19.16 | 19.26 | 18.74 | 18.89 | 405,861 | -0.09(-0.50%) |
Aug 14, 2014 | 19.02 | 19.23 | 19.02 | 18.98 | 337,666 | -0.03(-0.16%) |
Aug 13, 2014 | 18.83 | 19.09 | 18.83 | 19.01 | 210,380 | +0.27(+1.43%) |
Aug 12, 2014 | 18.77 | 18.98 | 18.60 | 18.75 | 391,867 | -0.13(-0.70%) |
Aug 11, 2014 | 18.99 | 19.12 | 18.80 | 18.88 | 262,697 | -0.02(-0.08%) |
Aug 08, 2014 | 18.68 | 18.94 | 18.64 | 18.89 | 342,256 | +0.21(+1.13%) |
Aug 07, 2014 | 19.05 | 19.05 | 18.64 | 18.68 | 266,602 | -0.29(-1.55%) |
Aug 06, 2014 | 18.83 | 19.10 | 18.83 | 18.98 | 341,973 | +0.11(+0.56%) |
Aug 05, 2014 | 18.83 | 19.04 | 18.69 | 18.87 | 436,851 | -0.08(-0.44%) |
Aug 04, 2014 | 19.25 | 19.32 | 18.82 | 18.95 | 584,518 | -0.23(-1.22%) |