Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.44 | 17.64 | 17.06 | 17.24 | 347,218 | -0.02(-0.12%) |
Oct 30, 2014 | 17.03 | 17.28 | 16.86 | 17.26 | 362,935 | +0.15(+0.88%) |
Oct 29, 2014 | 18.10 | 18.18 | 16.78 | 17.11 | 620,369 | -0.93(-5.16%) |
Oct 28, 2014 | 17.89 | 18.27 | 17.69 | 18.04 | 214,276 | +0.17(+0.95%) |
Oct 27, 2014 | 17.80 | 17.94 | 17.83 | 17.87 | 134,136 | +0.04(+0.22%) |
Oct 24, 2014 | 18.10 | 18.18 | 17.56 | 17.83 | 574,303 | -0.27(-1.49%) |
Oct 23, 2014 | 18.07 | 18.55 | 17.78 | 18.10 | 390,283 | +0.22(+1.23%) |
Oct 22, 2014 | 17.78 | 18.21 | 17.78 | 17.88 | 308,989 | -0.06(-0.33%) |
Oct 21, 2014 | 18.01 | 18.57 | 17.78 | 17.94 | 484,690 | +0.10(+0.56%) |
Oct 20, 2014 | 16.77 | 18.09 | 16.77 | 17.84 | 434,801 | +0.81(+4.76%) |
Oct 17, 2014 | 16.58 | 17.56 | 16.38 | 17.03 | 502,864 | +0.67(+4.10%) |
Oct 16, 2014 | 16.00 | 16.59 | 15.94 | 16.36 | 436,683 | +0.16(+0.99%) |
Oct 15, 2014 | 15.35 | 16.41 | 15.12 | 16.20 | 879,379 | +0.62(+3.98%) |
Oct 14, 2014 | 15.33 | 16.09 | 15.31 | 15.58 | 600,612 | +0.45(+2.97%) |
Oct 13, 2014 | 15.60 | 15.93 | 14.99 | 15.13 | 560,001 | -0.57(-3.63%) |
Oct 10, 2014 | 16.23 | 16.28 | 15.59 | 15.70 | 373,514 | -0.57(-3.50%) |
Oct 09, 2014 | 16.84 | 16.84 | 16.25 | 16.27 | 207,399 | -0.57(-3.38%) |
Oct 08, 2014 | 16.46 | 16.90 | 16.23 | 16.84 | 296,056 | +0.34(+2.06%) |
Oct 07, 2014 | 16.79 | 16.97 | 16.48 | 16.50 | 209,804 | -0.35(-2.08%) |
Oct 06, 2014 | 16.66 | 16.98 | 16.55 | 16.85 | 580,209 | +0.30(+1.81%) |
Oct 03, 2014 | 16.60 | 16.89 | 16.35 | 16.55 | 1,680,211 | +0.00(+0.00%) |
Oct 02, 2014 | 16.68 | 16.97 | 16.34 | 16.55 | 740,613 | +0.03(+0.18%) |
Oct 01, 2014 | 16.22 | 16.72 | 16.03 | 16.52 | 314,591 | +0.30(+1.85%) |
Sep 30, 2014 | 16.82 | 16.82 | 16.21 | 16.22 | 403,312 | -0.60(-3.57%) |
Sep 29, 2014 | 17.00 | 17.17 | 16.61 | 16.82 | 431,777 | -0.46(-2.66%) |
Sep 26, 2014 | 17.58 | 17.68 | 16.98 | 17.28 | 465,155 | -0.25(-1.43%) |
Sep 25, 2014 | 17.61 | 17.87 | 17.34 | 17.53 | 123,225 | -0.20(-1.13%) |
Sep 24, 2014 | 17.95 | 18.07 | 17.40 | 17.73 | 319,492 | -0.33(-1.83%) |
Sep 23, 2014 | 18.04 | 18.29 | 17.80 | 18.06 | 237,452 | -0.10(-0.55%) |
Sep 22, 2014 | 18.61 | 18.64 | 17.99 | 18.16 | 174,749 | -0.54(-2.89%) |
Sep 19, 2014 | 19.25 | 19.32 | 18.25 | 18.70 | 599,184 | -0.40(-2.09%) |
Sep 18, 2014 | 19.35 | 19.45 | 18.84 | 19.10 | 210,327 | -0.24(-1.24%) |
Sep 17, 2014 | 18.94 | 20.00 | 18.94 | 19.34 | 259,414 | +0.47(+2.49%) |
Sep 16, 2014 | 18.63 | 19.08 | 18.28 | 18.87 | 274,328 | +0.15(+0.80%) |
Sep 15, 2014 | 18.86 | 18.86 | 18.50 | 18.72 | 139,250 | -0.20(-1.06%) |
Sep 12, 2014 | 19.24 | 19.24 | 18.39 | 18.92 | 223,886 | -0.33(-1.71%) |
Sep 11, 2014 | 19.09 | 19.58 | 18.88 | 19.25 | 206,799 | +0.04(+0.21%) |
Sep 10, 2014 | 18.84 | 19.37 | 18.49 | 19.21 | 238,631 | +0.33(+1.75%) |
Sep 09, 2014 | 19.24 | 19.24 | 18.60 | 18.88 | 136,905 | -0.06(-0.32%) |
Sep 08, 2014 | 18.75 | 19.11 | 18.75 | 18.94 | 123,179 | +0.10(+0.53%) |
Sep 05, 2014 | 18.85 | 19.00 | 18.75 | 18.84 | 128,370 | -0.04(-0.21%) |
Sep 04, 2014 | 18.97 | 19.06 | 18.84 | 18.88 | 195,679 | -0.09(-0.47%) |
Sep 03, 2014 | 19.69 | 19.70 | 18.84 | 18.97 | 267,709 | -0.68(-3.46%) |
Sep 02, 2014 | 19.80 | 19.93 | 19.46 | 19.65 | 139,781 | -0.19(-0.96%) |
Aug 29, 2014 | 19.82 | 19.84 | 19.84 | 19.84 | 86,100 | +0.01(+0.05%) |
Aug 28, 2014 | 19.86 | 20.04 | 19.50 | 19.83 | 133,630 | -0.16(-0.80%) |
Aug 27, 2014 | 20.01 | 20.23 | 19.98 | 19.99 | 148,604 | -0.09(-0.45%) |
Aug 26, 2014 | 20.20 | 20.20 | 20.00 | 20.08 | 168,126 | -0.08(-0.40%) |
Aug 25, 2014 | 20.45 | 20.63 | 19.93 | 20.16 | 380,609 | -0.24(-1.18%) |
Aug 22, 2014 | 20.31 | 20.44 | 20.13 | 20.40 | 140,725 | +0.07(+0.34%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.46 | 20.33 | 195,476 | -0.12(-0.59%) |
Aug 20, 2014 | 20.35 | 20.56 | 20.08 | 20.45 | 254,375 | -0.06(-0.29%) |
Aug 19, 2014 | 20.27 | 20.75 | 20.21 | 20.51 | 532,796 | +0.44(+2.19%) |
Aug 18, 2014 | 19.70 | 20.08 | 19.50 | 20.07 | 462,191 | +0.75(+3.88%) |
Aug 15, 2014 | 19.37 | 19.97 | 19.16 | 19.32 | 355,149 | +0.12(+0.63%) |
Aug 14, 2014 | 18.74 | 19.25 | 18.74 | 19.20 | 244,797 | +0.51(+2.73%) |
Aug 13, 2014 | 18.71 | 18.85 | 18.62 | 18.69 | 176,264 | -0.02(-0.11%) |
Aug 12, 2014 | 18.90 | 19.02 | 18.60 | 18.71 | 338,316 | +0.04(+0.21%) |
Aug 11, 2014 | 18.73 | 18.86 | 18.56 | 18.67 | 361,296 | +0.02(+0.11%) |
Aug 08, 2014 | 17.77 | 18.71 | 17.69 | 18.65 | 436,949 | +0.95(+5.37%) |
Aug 07, 2014 | 17.82 | 17.90 | 17.48 | 17.70 | 389,099 | -0.10(-0.56%) |
Aug 06, 2014 | 18.19 | 19.01 | 17.64 | 17.80 | 605,890 | +0.01(+0.06%) |
Aug 05, 2014 | 17.83 | 18.20 | 17.47 | 17.79 | 591,588 | -0.12(-0.67%) |
Aug 04, 2014 | 17.72 | 18.00 | 17.55 | 17.91 | 470,230 | +0.36(+2.05%) |