Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.04 | 24.47 | 22.94 | 23.90 | 1,368,005 | +1.73(+7.80%) |
Oct 30, 2014 | 21.76 | 22.58 | 21.50 | 22.17 | 580,264 | +0.56(+2.59%) |
Oct 29, 2014 | 20.92 | 21.40 | 20.69 | 21.61 | 502,707 | -0.43(-1.95%) |
Oct 28, 2014 | 21.92 | 22.42 | 21.57 | 22.04 | 596,929 | +0.29(+1.33%) |
Oct 27, 2014 | 21.54 | 21.67 | 21.67 | 21.75 | 299,468 | +0.08(+0.37%) |
Oct 24, 2014 | 21.98 | 21.98 | 21.52 | 21.67 | 238,930 | -0.19(-0.87%) |
Oct 23, 2014 | 21.76 | 22.07 | 21.76 | 21.86 | 204,130 | +0.33(+1.53%) |
Oct 22, 2014 | 22.35 | 22.37 | 21.46 | 21.53 | 246,561 | -0.81(-3.63%) |
Oct 21, 2014 | 22.16 | 22.52 | 22.00 | 22.34 | 178,171 | +0.28(+1.27%) |
Oct 20, 2014 | 21.13 | 22.09 | 21.04 | 22.06 | 311,984 | +0.91(+4.30%) |
Oct 17, 2014 | 21.46 | 21.46 | 21.03 | 21.15 | 310,031 | -0.10(-0.47%) |
Oct 16, 2014 | 21.56 | 21.93 | 20.74 | 21.25 | 567,094 | -0.61(-2.79%) |
Oct 15, 2014 | 21.66 | 21.96 | 21.13 | 21.86 | 634,619 | +0.05(+0.23%) |
Oct 14, 2014 | 21.39 | 22.22 | 21.25 | 21.81 | 796,539 | +0.60(+2.83%) |
Oct 13, 2014 | 21.11 | 21.44 | 20.91 | 21.21 | 402,360 | +0.27(+1.29%) |
Oct 10, 2014 | 20.89 | 21.42 | 20.84 | 20.94 | 359,063 | -0.06(-0.29%) |
Oct 09, 2014 | 21.45 | 21.54 | 20.82 | 21.00 | 497,501 | -0.41(-1.91%) |
Oct 08, 2014 | 20.53 | 21.50 | 20.52 | 21.41 | 451,555 | +0.88(+4.29%) |
Oct 07, 2014 | 20.66 | 20.73 | 20.35 | 20.53 | 356,117 | -0.18(-0.87%) |
Oct 06, 2014 | 21.29 | 21.44 | 20.66 | 20.71 | 252,537 | -0.53(-2.50%) |
Oct 03, 2014 | 21.45 | 21.49 | 20.99 | 21.24 | 378,296 | +0.09(+0.43%) |
Oct 02, 2014 | 20.71 | 21.15 | 20.71 | 21.15 | 366,049 | +0.44(+2.12%) |
Oct 01, 2014 | 21.08 | 21.10 | 20.48 | 20.71 | 539,702 | -0.43(-2.03%) |
Sep 30, 2014 | 21.34 | 21.38 | 20.87 | 21.14 | 575,647 | -0.12(-0.56%) |
Sep 29, 2014 | 22.04 | 22.30 | 21.22 | 21.26 | 810,571 | -1.01(-4.54%) |
Sep 26, 2014 | 22.11 | 22.41 | 21.90 | 22.27 | 469,027 | +0.28(+1.27%) |
Sep 25, 2014 | 23.04 | 23.23 | 21.96 | 21.99 | 1,044,933 | -1.42(-6.07%) |
Sep 24, 2014 | 20.85 | 23.52 | 20.00 | 23.41 | 3,700,441 | +4.59(+24.39%) |
Sep 23, 2014 | 18.90 | 18.98 | 18.71 | 18.82 | 404,569 | -0.17(-0.90%) |
Sep 22, 2014 | 19.08 | 19.21 | 18.75 | 18.99 | 303,524 | -0.29(-1.50%) |
Sep 19, 2014 | 19.76 | 19.80 | 18.94 | 19.28 | 827,197 | -0.32(-1.63%) |
Sep 18, 2014 | 18.33 | 19.67 | 18.25 | 19.60 | 1,223,877 | +0.66(+3.48%) |
Sep 17, 2014 | 18.49 | 19.25 | 18.37 | 18.94 | 363,417 | +0.48(+2.60%) |
Sep 16, 2014 | 18.33 | 18.51 | 18.32 | 18.46 | 644,155 | -0.03(-0.16%) |
Sep 15, 2014 | 18.48 | 18.64 | 18.41 | 18.49 | 133,959 | +0.02(+0.11%) |
Sep 12, 2014 | 18.50 | 18.61 | 18.32 | 18.47 | 252,160 | -0.03(-0.16%) |
Sep 11, 2014 | 18.12 | 18.52 | 18.09 | 18.50 | 186,828 | +0.27(+1.48%) |
Sep 10, 2014 | 18.21 | 18.34 | 17.92 | 18.23 | 100,543 | +0.00(+0.00%) |
Sep 09, 2014 | 18.09 | 18.27 | 17.73 | 18.23 | 206,568 | +0.07(+0.39%) |
Sep 08, 2014 | 18.47 | 18.50 | 17.84 | 18.16 | 170,468 | -0.30(-1.63%) |
Sep 05, 2014 | 18.21 | 18.48 | 18.09 | 18.46 | 257,771 | +0.17(+0.93%) |
Sep 04, 2014 | 18.27 | 18.37 | 18.09 | 18.29 | 209,198 | +0.06(+0.33%) |
Sep 03, 2014 | 18.63 | 18.63 | 18.11 | 18.23 | 536,129 | -1.07(-5.54%) |
Sep 02, 2014 | 18.99 | 19.53 | 18.89 | 19.30 | 413,608 | +0.41(+2.17%) |
Aug 29, 2014 | 18.75 | 18.89 | 18.89 | 18.89 | 112,400 | +0.19(+1.02%) |
Aug 28, 2014 | 18.65 | 18.88 | 18.58 | 18.70 | 76,857 | +0.00(+0.00%) |
Aug 27, 2014 | 18.83 | 19.04 | 18.69 | 18.70 | 113,072 | -0.15(-0.80%) |
Aug 26, 2014 | 18.88 | 19.03 | 18.77 | 18.85 | 147,315 | -0.02(-0.11%) |
Aug 25, 2014 | 19.21 | 19.32 | 18.72 | 18.87 | 144,208 | -0.25(-1.31%) |
Aug 22, 2014 | 19.23 | 19.40 | 19.11 | 19.12 | 135,108 | -0.12(-0.62%) |
Aug 21, 2014 | 19.00 | 19.37 | 18.80 | 19.24 | 127,217 | +0.21(+1.10%) |
Aug 20, 2014 | 18.81 | 19.32 | 18.72 | 19.03 | 138,215 | +0.17(+0.90%) |
Aug 19, 2014 | 19.05 | 19.09 | 18.71 | 18.86 | 271,675 | -0.19(-1.00%) |
Aug 18, 2014 | 18.80 | 19.05 | 18.70 | 19.05 | 165,539 | +0.32(+1.71%) |
Aug 15, 2014 | 19.01 | 19.17 | 18.62 | 18.73 | 175,611 | -0.14(-0.74%) |
Aug 14, 2014 | 19.14 | 19.20 | 18.79 | 18.87 | 118,469 | -0.30(-1.56%) |
Aug 13, 2014 | 19.12 | 19.27 | 19.12 | 19.17 | 93,952 | +0.07(+0.37%) |
Aug 12, 2014 | 19.22 | 19.28 | 18.98 | 19.10 | 332,853 | -0.16(-0.83%) |
Aug 11, 2014 | 18.60 | 19.28 | 18.50 | 19.26 | 227,515 | +0.74(+4.00%) |
Aug 08, 2014 | 18.55 | 18.61 | 18.32 | 18.52 | 168,459 | -0.03(-0.16%) |
Aug 07, 2014 | 18.70 | 19.01 | 18.45 | 18.55 | 235,575 | -0.16(-0.86%) |
Aug 06, 2014 | 19.00 | 19.40 | 18.69 | 18.71 | 388,443 | -0.46(-2.40%) |
Aug 05, 2014 | 19.22 | 19.40 | 18.95 | 19.17 | 168,259 | -0.19(-0.98%) |
Aug 04, 2014 | 19.81 | 19.87 | 19.28 | 19.36 | 236,426 | -0.34(-1.73%) |