Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.28 | 25.98 | 24.72 | 25.22 | 328,139 | +0.43(+1.73%) |
Oct 30, 2014 | 23.67 | 24.99 | 23.61 | 24.79 | 165,386 | +0.94(+3.94%) |
Oct 29, 2014 | 23.79 | 23.90 | 23.63 | 23.85 | 207,636 | +0.06(+0.25%) |
Oct 28, 2014 | 23.15 | 23.96 | 23.15 | 23.79 | 105,741 | +0.63(+2.72%) |
Oct 27, 2014 | 23.42 | 23.42 | 23.42 | 23.16 | 139,705 | -0.26(-1.11%) |
Oct 24, 2014 | 22.71 | 23.70 | 22.50 | 23.42 | 254,407 | +0.77(+3.40%) |
Oct 23, 2014 | 22.46 | 22.79 | 22.18 | 22.65 | 125,092 | +0.37(+1.66%) |
Oct 22, 2014 | 21.95 | 22.85 | 21.58 | 22.28 | 187,598 | +0.53(+2.44%) |
Oct 21, 2014 | 21.98 | 22.01 | 21.51 | 21.75 | 187,606 | +0.00(+0.00%) |
Oct 20, 2014 | 21.29 | 22.02 | 21.29 | 21.75 | 271,496 | +0.20(+0.93%) |
Oct 17, 2014 | 21.52 | 21.75 | 20.99 | 21.55 | 136,948 | +0.28(+1.32%) |
Oct 16, 2014 | 21.29 | 22.08 | 21.24 | 21.27 | 190,257 | -0.37(-1.71%) |
Oct 15, 2014 | 20.46 | 22.14 | 20.25 | 21.64 | 333,589 | +0.66(+3.15%) |
Oct 14, 2014 | 20.35 | 21.09 | 19.95 | 20.98 | 240,571 | +0.75(+3.71%) |
Oct 13, 2014 | 20.40 | 20.46 | 19.98 | 20.23 | 199,053 | -0.08(-0.39%) |
Oct 10, 2014 | 20.27 | 20.75 | 20.00 | 20.31 | 208,563 | -0.06(-0.29%) |
Oct 09, 2014 | 20.48 | 20.58 | 20.07 | 20.37 | 261,416 | -0.04(-0.20%) |
Oct 08, 2014 | 20.12 | 20.80 | 19.93 | 20.41 | 188,992 | +0.25(+1.24%) |
Oct 07, 2014 | 20.30 | 20.44 | 20.00 | 20.16 | 265,853 | -0.15(-0.74%) |
Oct 06, 2014 | 20.92 | 20.92 | 20.06 | 20.31 | 151,231 | +0.04(+0.20%) |
Oct 03, 2014 | 20.53 | 20.69 | 20.18 | 20.27 | 144,768 | -0.20(-0.98%) |
Oct 02, 2014 | 19.59 | 20.58 | 19.59 | 20.47 | 272,945 | +0.89(+4.55%) |
Oct 01, 2014 | 20.50 | 20.78 | 19.46 | 19.58 | 245,619 | -1.11(-5.36%) |
Sep 30, 2014 | 21.00 | 21.11 | 20.28 | 20.69 | 328,539 | -0.30(-1.43%) |
Sep 29, 2014 | 19.46 | 21.40 | 19.46 | 20.99 | 342,046 | +1.73(+8.98%) |
Sep 26, 2014 | 19.49 | 19.81 | 18.74 | 19.26 | 159,242 | -0.16(-0.82%) |
Sep 25, 2014 | 18.20 | 19.92 | 18.20 | 19.42 | 284,636 | +1.15(+6.29%) |
Sep 24, 2014 | 17.98 | 18.42 | 17.45 | 18.27 | 196,730 | +0.30(+1.67%) |
Sep 23, 2014 | 17.27 | 18.10 | 17.27 | 17.97 | 200,415 | +0.39(+2.22%) |
Sep 22, 2014 | 18.34 | 18.38 | 17.31 | 17.58 | 165,808 | -0.85(-4.61%) |
Sep 19, 2014 | 18.65 | 18.94 | 18.28 | 18.43 | 356,433 | -0.13(-0.70%) |
Sep 18, 2014 | 18.64 | 18.98 | 18.30 | 18.56 | 79,767 | -0.07(-0.38%) |
Sep 17, 2014 | 18.63 | 19.07 | 18.46 | 18.63 | 171,328 | +0.06(+0.32%) |
Sep 16, 2014 | 19.02 | 19.49 | 18.54 | 18.57 | 113,852 | -0.56(-2.93%) |
Sep 15, 2014 | 19.77 | 20.14 | 18.86 | 19.13 | 152,854 | -0.61(-3.09%) |
Sep 12, 2014 | 20.06 | 20.13 | 19.53 | 19.74 | 360,105 | -0.39(-1.94%) |
Sep 11, 2014 | 20.68 | 20.85 | 19.97 | 20.13 | 185,747 | -0.22(-1.08%) |
Sep 10, 2014 | 20.41 | 20.84 | 20.03 | 20.35 | 191,111 | -0.18(-0.88%) |
Sep 09, 2014 | 19.25 | 21.49 | 19.25 | 20.53 | 389,470 | +1.45(+7.60%) |
Sep 08, 2014 | 18.54 | 19.17 | 18.50 | 19.08 | 104,391 | +0.57(+3.08%) |
Sep 05, 2014 | 18.88 | 19.06 | 18.45 | 18.51 | 177,950 | -0.53(-2.78%) |
Sep 04, 2014 | 18.02 | 19.20 | 18.02 | 19.04 | 299,152 | +1.09(+6.07%) |
Sep 03, 2014 | 17.30 | 18.03 | 17.24 | 17.95 | 208,981 | +0.71(+4.12%) |
Sep 02, 2014 | 16.43 | 17.55 | 16.43 | 17.24 | 138,206 | +0.86(+5.25%) |
Aug 29, 2014 | 16.81 | 16.38 | 16.38 | 16.38 | 217,800 | -0.43(-2.56%) |
Aug 28, 2014 | 17.13 | 17.49 | 16.69 | 16.81 | 131,531 | -0.38(-2.21%) |
Aug 27, 2014 | 17.47 | 17.54 | 16.90 | 17.19 | 227,247 | -0.30(-1.72%) |
Aug 26, 2014 | 17.10 | 17.63 | 17.06 | 17.49 | 178,629 | +0.27(+1.57%) |
Aug 25, 2014 | 16.99 | 17.32 | 16.73 | 17.22 | 174,357 | +0.49(+2.93%) |
Aug 22, 2014 | 16.84 | 16.84 | 16.57 | 16.73 | 118,108 | -0.14(-0.83%) |
Aug 21, 2014 | 17.45 | 17.58 | 16.66 | 16.87 | 89,435 | -0.64(-3.66%) |
Aug 20, 2014 | 17.78 | 18.27 | 17.30 | 17.51 | 173,010 | -0.26(-1.46%) |
Aug 19, 2014 | 18.00 | 18.28 | 17.71 | 17.77 | 82,055 | -0.23(-1.28%) |
Aug 18, 2014 | 18.30 | 18.40 | 17.60 | 18.00 | 249,925 | -0.08(-0.44%) |
Aug 15, 2014 | 18.77 | 19.64 | 18.06 | 18.08 | 221,924 | -0.54(-2.90%) |
Aug 14, 2014 | 17.50 | 18.69 | 17.47 | 18.62 | 211,338 | +1.17(+6.70%) |
Aug 13, 2014 | 17.17 | 17.79 | 17.17 | 17.45 | 109,267 | +0.31(+1.81%) |
Aug 12, 2014 | 17.03 | 17.45 | 17.03 | 17.14 | 135,487 | -0.06(-0.35%) |
Aug 11, 2014 | 17.10 | 17.68 | 16.82 | 17.20 | 161,956 | +0.11(+0.64%) |
Aug 08, 2014 | 16.42 | 17.19 | 16.15 | 17.09 | 130,027 | +0.78(+4.78%) |
Aug 07, 2014 | 17.23 | 17.43 | 16.05 | 16.31 | 280,651 | -0.87(-5.06%) |
Aug 06, 2014 | 17.32 | 17.80 | 16.89 | 17.18 | 188,740 | -0.31(-1.77%) |
Aug 05, 2014 | 16.99 | 17.67 | 16.99 | 17.49 | 173,174 | +0.30(+1.75%) |
Aug 04, 2014 | 17.62 | 18.25 | 17.01 | 17.19 | 344,031 | -0.27(-1.55%) |