Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.72 | 18.75 | 18.63 | 18.75 | 35,836 | +0.23(+1.24%) |
Oct 30, 2014 | 18.28 | 18.59 | 18.28 | 18.52 | 54,438 | +0.13(+0.70%) |
Oct 29, 2014 | 18.64 | 18.66 | 18.34 | 18.39 | 31,801 | -0.20(-1.09%) |
Oct 28, 2014 | 18.49 | 18.59 | 18.45 | 18.59 | 63,929 | +0.29(+1.58%) |
Oct 27, 2014 | 18.21 | 18.34 | 18.40 | 18.30 | 56,763 | -0.10(-0.55%) |
Oct 24, 2014 | 18.38 | 18.40 | 18.32 | 18.40 | 48,396 | +0.10(+0.55%) |
Oct 23, 2014 | 18.34 | 18.40 | 18.27 | 18.30 | 43,211 | +0.13(+0.71%) |
Oct 22, 2014 | 18.28 | 18.34 | 18.16 | 18.18 | 57,150 | -0.09(-0.47%) |
Oct 21, 2014 | 18.09 | 18.30 | 18.09 | 18.26 | 78,274 | +0.21(+1.19%) |
Oct 20, 2014 | 17.86 | 18.08 | 17.86 | 18.05 | 31,709 | +0.04(+0.24%) |
Oct 17, 2014 | 17.94 | 18.06 | 17.93 | 18.00 | 66,282 | +0.32(+1.81%) |
Oct 16, 2014 | 17.39 | 17.85 | 17.35 | 17.68 | 94,663 | -0.16(-0.91%) |
Oct 15, 2014 | 17.87 | 17.91 | 17.55 | 17.84 | 200,040 | -0.12(-0.68%) |
Oct 14, 2014 | 18.01 | 18.09 | 17.92 | 17.97 | 80,337 | +0.02(+0.11%) |
Oct 13, 2014 | 18.08 | 18.17 | 17.95 | 17.95 | 290,329 | +0.09(+0.53%) |
Oct 10, 2014 | 18.09 | 18.13 | 17.84 | 17.85 | 141,465 | -0.40(-2.21%) |
Oct 09, 2014 | 18.58 | 18.58 | 18.23 | 18.25 | 41,012 | -0.54(-2.88%) |
Oct 08, 2014 | 18.52 | 18.84 | 18.44 | 18.80 | 53,046 | +0.34(+1.86%) |
Oct 07, 2014 | 18.63 | 18.65 | 18.45 | 18.45 | 73,907 | -0.27(-1.46%) |
Oct 06, 2014 | 18.71 | 18.76 | 18.65 | 18.73 | 42,614 | +0.10(+0.56%) |
Oct 03, 2014 | 18.76 | 18.76 | 18.55 | 18.62 | 56,212 | -0.06(-0.33%) |
Oct 02, 2014 | 18.77 | 18.80 | 18.56 | 18.68 | 66,943 | -0.22(-1.14%) |
Oct 01, 2014 | 19.01 | 19.01 | 18.86 | 18.90 | 46,449 | -0.22(-1.17%) |
Sep 30, 2014 | 19.12 | 19.17 | 19.04 | 19.12 | 31,973 | +0.03(+0.15%) |
Sep 29, 2014 | 19.07 | 19.09 | 19.02 | 19.09 | 36,457 | -0.20(-1.01%) |
Sep 26, 2014 | 19.18 | 19.30 | 19.17 | 19.29 | 19,177 | +0.09(+0.49%) |
Sep 25, 2014 | 19.39 | 19.39 | 19.17 | 19.19 | 31,665 | -0.33(-1.69%) |
Sep 24, 2014 | 19.44 | 19.56 | 19.38 | 19.52 | 37,683 | +0.02(+0.11%) |
Sep 23, 2014 | 19.58 | 19.59 | 19.44 | 19.50 | 48,150 | -0.16(-0.82%) |
Sep 22, 2014 | 19.68 | 19.70 | 19.60 | 19.66 | 67,415 | -0.05(-0.26%) |
Sep 19, 2014 | 19.80 | 19.82 | 19.63 | 19.72 | 63,890 | -0.00(-0.01%) |
Sep 18, 2014 | 19.68 | 19.77 | 19.67 | 19.72 | 64,660 | +0.12(+0.61%) |
Sep 17, 2014 | 19.74 | 19.74 | 19.60 | 19.60 | 55,341 | -0.17(-0.88%) |
Sep 16, 2014 | 19.58 | 19.81 | 19.58 | 19.77 | 32,230 | +0.12(+0.60%) |
Sep 15, 2014 | 19.64 | 19.70 | 19.62 | 19.65 | 15,230 | -0.00(-0.02%) |
Sep 12, 2014 | 19.69 | 19.74 | 19.64 | 19.66 | 38,214 | -0.05(-0.27%) |
Sep 11, 2014 | 19.76 | 19.76 | 19.67 | 19.71 | 48,473 | -0.12(-0.61%) |
Sep 10, 2014 | 19.85 | 19.86 | 19.76 | 19.83 | 879,217 | -0.03(-0.17%) |
Sep 09, 2014 | 19.95 | 19.95 | 19.83 | 19.87 | 37,660 | -0.11(-0.57%) |
Sep 08, 2014 | 20.04 | 20.13 | 19.97 | 19.98 | 64,766 | -0.21(-1.03%) |
Sep 05, 2014 | 20.19 | 20.23 | 20.12 | 20.19 | 31,145 | +0.00(+0.00%) |
Sep 04, 2014 | 20.33 | 20.33 | 20.15 | 20.19 | 67,762 | -0.10(-0.49%) |
Sep 03, 2014 | 20.32 | 20.32 | 20.25 | 20.29 | 34,479 | +0.11(+0.56%) |
Sep 02, 2014 | 20.25 | 20.25 | 20.11 | 20.17 | 24,396 | +0.03(+0.17%) |
Aug 29, 2014 | 20.15 | 20.14 | 20.14 | 20.14 | 33,340 | -0.03(-0.15%) |
Aug 28, 2014 | 20.13 | 20.18 | 20.09 | 20.17 | 32,665 | -0.07(-0.35%) |
Aug 27, 2014 | 20.28 | 20.28 | 20.18 | 20.24 | 40,340 | +0.10(+0.50%) |
Aug 26, 2014 | 20.07 | 20.20 | 20.07 | 20.14 | 48,752 | +0.02(+0.10%) |
Aug 25, 2014 | 20.31 | 20.31 | 20.09 | 20.12 | 61,680 | +0.07(+0.37%) |
Aug 22, 2014 | 20.13 | 20.13 | 19.99 | 20.05 | 19,365 | -0.11(-0.53%) |
Aug 21, 2014 | 20.13 | 20.17 | 20.13 | 20.15 | 50,252 | +0.04(+0.20%) |
Aug 20, 2014 | 20.44 | 20.44 | 19.99 | 20.11 | 79,313 | -0.01(-0.07%) |
Aug 19, 2014 | 20.31 | 20.31 | 20.07 | 20.13 | 38,199 | +0.03(+0.13%) |
Aug 18, 2014 | 20.07 | 20.09 | 20.02 | 20.10 | 25,492 | +0.06(+0.30%) |
Aug 15, 2014 | 20.13 | 20.16 | 19.93 | 20.04 | 30,928 | +0.06(+0.31%) |
Aug 14, 2014 | 19.93 | 19.99 | 19.93 | 19.98 | 40,462 | +0.13(+0.66%) |
Aug 13, 2014 | 19.87 | 19.93 | 19.81 | 19.85 | 344,113 | +0.09(+0.44%) |
Aug 12, 2014 | 19.76 | 19.79 | 19.67 | 19.76 | 32,939 | -0.05(-0.27%) |
Aug 11, 2014 | 19.87 | 19.87 | 19.79 | 19.81 | 55,562 | +0.01(+0.05%) |
Aug 08, 2014 | 19.75 | 19.77 | 19.65 | 19.80 | 38,303 | +0.05(+0.26%) |
Aug 07, 2014 | 19.87 | 19.89 | 19.68 | 19.75 | 133,726 | -0.14(-0.70%) |
Aug 06, 2014 | 19.76 | 19.95 | 19.76 | 19.89 | 52,550 | -0.06(-0.31%) |
Aug 05, 2014 | 20.20 | 20.20 | 19.93 | 19.95 | 57,868 | -0.37(-1.83%) |
Aug 04, 2014 | 20.30 | 20.35 | 20.18 | 20.32 | 22,874 | +0.14(+0.68%) |