Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.57 | 20.45 | 19.51 | 19.87 | 105,882 | +0.57(+2.95%) |
Oct 30, 2014 | 18.30 | 19.40 | 17.96 | 19.30 | 126,725 | +0.74(+3.99%) |
Oct 29, 2014 | 18.32 | 18.71 | 17.92 | 18.56 | 200,264 | +0.29(+1.59%) |
Oct 28, 2014 | 18.16 | 18.39 | 17.89 | 18.27 | 28,266 | +0.22(+1.22%) |
Oct 27, 2014 | 18.00 | 18.20 | 18.13 | 18.05 | 46,006 | -0.08(-0.44%) |
Oct 24, 2014 | 18.06 | 18.38 | 18.04 | 18.13 | 18,810 | +0.01(+0.06%) |
Oct 23, 2014 | 18.52 | 18.52 | 18.00 | 18.12 | 27,852 | -0.28(-1.52%) |
Oct 22, 2014 | 18.67 | 18.70 | 18.16 | 18.40 | 54,893 | -0.33(-1.76%) |
Oct 21, 2014 | 18.14 | 18.74 | 17.91 | 18.73 | 60,279 | +0.77(+4.29%) |
Oct 20, 2014 | 17.91 | 17.91 | 17.06 | 17.96 | 87,324 | -0.10(-0.55%) |
Oct 17, 2014 | 18.92 | 18.92 | 17.84 | 18.06 | 32,568 | -0.59(-3.16%) |
Oct 16, 2014 | 18.10 | 18.78 | 18.08 | 18.65 | 16,548 | +0.71(+3.96%) |
Oct 15, 2014 | 18.29 | 18.32 | 17.81 | 17.94 | 53,683 | -0.52(-2.82%) |
Oct 14, 2014 | 18.94 | 19.16 | 18.28 | 18.46 | 29,126 | -0.24(-1.28%) |
Oct 13, 2014 | 18.57 | 19.25 | 18.48 | 18.70 | 27,190 | +0.09(+0.48%) |
Oct 10, 2014 | 18.40 | 19.37 | 18.00 | 18.61 | 35,939 | +0.11(+0.59%) |
Oct 09, 2014 | 18.91 | 18.95 | 18.37 | 18.50 | 31,363 | -0.62(-3.24%) |
Oct 08, 2014 | 19.37 | 19.37 | 18.66 | 19.12 | 42,511 | -0.24(-1.24%) |
Oct 07, 2014 | 19.55 | 19.68 | 19.25 | 19.36 | 18,716 | -0.23(-1.17%) |
Oct 06, 2014 | 20.09 | 20.09 | 19.50 | 19.59 | 22,975 | -0.34(-1.71%) |
Oct 03, 2014 | 20.29 | 20.29 | 19.73 | 19.93 | 26,404 | -0.15(-0.75%) |
Oct 02, 2014 | 20.23 | 20.48 | 19.84 | 20.08 | 26,002 | -0.07(-0.35%) |
Oct 01, 2014 | 19.69 | 20.75 | 19.32 | 20.15 | 61,570 | +0.55(+2.81%) |
Sep 30, 2014 | 18.43 | 20.59 | 17.98 | 19.60 | 156,343 | +2.30(+13.29%) |
Sep 29, 2014 | 17.96 | 18.08 | 17.02 | 17.30 | 91,699 | -0.50(-2.81%) |
Sep 26, 2014 | 18.49 | 18.49 | 17.66 | 17.80 | 50,527 | -0.58(-3.16%) |
Sep 25, 2014 | 19.01 | 19.01 | 18.21 | 18.38 | 24,824 | -0.73(-3.82%) |
Sep 24, 2014 | 19.10 | 19.34 | 18.67 | 19.11 | 25,608 | -0.01(-0.05%) |
Sep 23, 2014 | 19.61 | 19.67 | 19.05 | 19.12 | 20,067 | -0.53(-2.70%) |
Sep 22, 2014 | 19.77 | 19.77 | 19.56 | 19.65 | 36,540 | -0.17(-0.86%) |
Sep 19, 2014 | 19.89 | 20.14 | 19.72 | 19.82 | 57,281 | -0.07(-0.35%) |
Sep 18, 2014 | 20.10 | 20.10 | 19.32 | 19.89 | 48,284 | -0.19(-0.95%) |
Sep 17, 2014 | 20.30 | 20.50 | 19.96 | 20.08 | 55,056 | -0.28(-1.38%) |
Sep 16, 2014 | 20.06 | 20.43 | 20.06 | 20.36 | 15,785 | +0.20(+0.99%) |
Sep 15, 2014 | 20.40 | 20.40 | 19.96 | 20.16 | 25,657 | -0.29(-1.42%) |
Sep 12, 2014 | 21.17 | 21.17 | 20.39 | 20.45 | 15,934 | -0.66(-3.13%) |
Sep 11, 2014 | 20.37 | 21.29 | 20.33 | 21.11 | 45,592 | +0.67(+3.28%) |
Sep 10, 2014 | 20.65 | 20.71 | 20.35 | 20.44 | 61,087 | -0.16(-0.78%) |
Sep 09, 2014 | 21.32 | 21.45 | 20.55 | 20.60 | 39,388 | -0.76(-3.56%) |
Sep 08, 2014 | 21.79 | 21.81 | 21.07 | 21.36 | 26,049 | -0.39(-1.79%) |
Sep 05, 2014 | 21.74 | 21.93 | 21.70 | 21.75 | 11,328 | -0.03(-0.14%) |
Sep 04, 2014 | 22.02 | 22.06 | 21.69 | 21.78 | 51,386 | -0.12(-0.55%) |
Sep 03, 2014 | 21.90 | 22.03 | 21.73 | 21.90 | 36,067 | +0.02(+0.09%) |
Sep 02, 2014 | 21.90 | 22.04 | 21.65 | 21.88 | 38,433 | -0.02(-0.09%) |
Aug 29, 2014 | 22.00 | 21.90 | 21.90 | 21.90 | 24,100 | +0.04(+0.18%) |
Aug 28, 2014 | 21.74 | 22.01 | 21.73 | 21.86 | 24,740 | +0.09(+0.41%) |
Aug 27, 2014 | 22.13 | 22.13 | 21.70 | 21.77 | 29,877 | -0.39(-1.76%) |
Aug 26, 2014 | 21.82 | 22.18 | 21.64 | 22.16 | 16,921 | +0.30(+1.37%) |
Aug 25, 2014 | 22.00 | 22.12 | 21.55 | 21.86 | 41,168 | -0.14(-0.64%) |
Aug 22, 2014 | 22.28 | 22.35 | 21.98 | 22.00 | 16,981 | -0.18(-0.81%) |
Aug 21, 2014 | 22.10 | 22.27 | 22.00 | 22.18 | 31,241 | +0.01(+0.05%) |
Aug 20, 2014 | 22.43 | 22.57 | 22.00 | 22.17 | 28,526 | -0.31(-1.38%) |
Aug 19, 2014 | 22.70 | 22.73 | 22.37 | 22.48 | 32,434 | -0.27(-1.19%) |
Aug 18, 2014 | 22.48 | 23.02 | 21.99 | 22.75 | 69,004 | +0.46(+2.06%) |
Aug 15, 2014 | 22.70 | 22.70 | 22.00 | 22.29 | 49,861 | -0.21(-0.93%) |
Aug 14, 2014 | 22.72 | 22.73 | 22.35 | 22.50 | 63,878 | -0.23(-1.01%) |
Aug 13, 2014 | 22.83 | 22.96 | 22.61 | 22.73 | 73,091 | -0.05(-0.22%) |
Aug 12, 2014 | 22.83 | 23.09 | 22.66 | 22.78 | 61,749 | -0.19(-0.83%) |
Aug 11, 2014 | 23.05 | 23.50 | 22.80 | 22.97 | 53,415 | -0.08(-0.35%) |
Aug 08, 2014 | 22.81 | 23.09 | 22.78 | 23.05 | 19,534 | +0.36(+1.59%) |
Aug 07, 2014 | 23.07 | 23.08 | 22.64 | 22.69 | 14,517 | -0.44(-1.90%) |
Aug 06, 2014 | 22.51 | 23.41 | 22.51 | 23.13 | 36,606 | +0.07(+0.30%) |
Aug 05, 2014 | 22.70 | 23.15 | 22.50 | 23.06 | 34,157 | +0.29(+1.27%) |
Aug 04, 2014 | 22.64 | 23.15 | 22.55 | 22.77 | 44,259 | +0.12(+0.53%) |