Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.28 | 20.47 | 19.94 | 20.46 | 132,529 | +0.47(+2.37%) |
Oct 30, 2014 | 19.54 | 20.00 | 19.45 | 19.99 | 66,175 | +0.34(+1.73%) |
Oct 29, 2014 | 19.86 | 19.86 | 19.43 | 19.65 | 197,062 | -0.24(-1.21%) |
Oct 28, 2014 | 19.72 | 19.89 | 19.66 | 19.89 | 137,395 | +0.09(+0.44%) |
Oct 27, 2014 | 19.61 | 19.89 | 19.74 | 19.80 | 74,725 | +0.06(+0.30%) |
Oct 24, 2014 | 19.84 | 19.84 | 19.62 | 19.74 | 75,097 | -0.05(-0.27%) |
Oct 23, 2014 | 19.78 | 19.84 | 19.72 | 19.80 | 87,255 | +0.12(+0.61%) |
Oct 22, 2014 | 19.67 | 19.80 | 19.60 | 19.68 | 61,426 | +0.11(+0.55%) |
Oct 21, 2014 | 19.64 | 19.66 | 19.48 | 19.57 | 81,468 | -0.05(-0.24%) |
Oct 20, 2014 | 19.15 | 19.62 | 19.12 | 19.62 | 66,282 | +0.37(+1.91%) |
Oct 17, 2014 | 19.73 | 19.73 | 19.22 | 19.25 | 99,431 | -0.28(-1.44%) |
Oct 16, 2014 | 19.41 | 19.74 | 19.06 | 19.53 | 86,740 | -0.07(-0.38%) |
Oct 15, 2014 | 19.33 | 19.85 | 18.98 | 19.60 | 106,691 | +0.03(+0.14%) |
Oct 14, 2014 | 19.43 | 19.72 | 19.14 | 19.57 | 153,861 | +0.31(+1.63%) |
Oct 13, 2014 | 19.07 | 19.45 | 18.99 | 19.26 | 94,457 | +0.21(+1.09%) |
Oct 10, 2014 | 18.59 | 19.07 | 18.59 | 19.05 | 268,907 | +0.36(+1.93%) |
Oct 09, 2014 | 18.67 | 18.85 | 18.61 | 18.69 | 237,673 | +0.03(+0.14%) |
Oct 08, 2014 | 18.38 | 18.69 | 18.28 | 18.67 | 148,874 | +0.28(+1.53%) |
Oct 07, 2014 | 18.44 | 18.55 | 18.31 | 18.38 | 155,008 | -0.06(-0.33%) |
Oct 06, 2014 | 18.13 | 18.52 | 18.12 | 18.45 | 189,180 | +0.33(+1.85%) |
Oct 03, 2014 | 18.36 | 18.69 | 18.11 | 18.11 | 97,031 | -0.05(-0.29%) |
Oct 02, 2014 | 18.20 | 18.30 | 18.05 | 18.16 | 87,349 | +0.01(+0.07%) |
Oct 01, 2014 | 18.24 | 18.44 | 18.07 | 18.15 | 90,348 | -0.15(-0.84%) |
Sep 30, 2014 | 18.31 | 18.51 | 18.12 | 18.30 | 196,995 | -0.06(-0.33%) |
Sep 29, 2014 | 18.28 | 18.37 | 18.19 | 18.36 | 84,319 | -0.08(-0.43%) |
Sep 26, 2014 | 18.31 | 18.45 | 18.18 | 18.45 | 115,362 | +0.22(+1.21%) |
Sep 25, 2014 | 18.22 | 18.34 | 17.93 | 18.22 | 125,138 | +0.03(+0.14%) |
Sep 24, 2014 | 18.28 | 18.43 | 18.18 | 18.20 | 64,993 | -0.02(-0.11%) |
Sep 23, 2014 | 18.59 | 18.86 | 18.20 | 18.22 | 119,859 | -0.36(-1.95%) |
Sep 22, 2014 | 18.52 | 18.71 | 18.50 | 18.58 | 70,631 | -0.03(-0.14%) |
Sep 19, 2014 | 18.45 | 18.59 | 18.45 | 18.61 | 287,502 | +0.14(+0.75%) |
Sep 18, 2014 | 18.57 | 18.57 | 18.44 | 18.47 | 83,025 | -0.10(-0.53%) |
Sep 17, 2014 | 18.62 | 18.73 | 18.41 | 18.57 | 86,706 | -0.01(-0.04%) |
Sep 16, 2014 | 18.48 | 18.61 | 18.43 | 18.57 | 77,640 | +0.13(+0.71%) |
Sep 15, 2014 | 18.70 | 18.74 | 18.44 | 18.44 | 72,682 | -0.24(-1.27%) |
Sep 12, 2014 | 19.07 | 19.07 | 18.53 | 18.68 | 177,447 | -0.43(-2.27%) |
Sep 11, 2014 | 18.99 | 19.18 | 18.97 | 19.11 | 96,824 | +0.08(+0.42%) |
Sep 10, 2014 | 19.12 | 19.15 | 18.90 | 19.03 | 96,075 | -0.13(-0.69%) |
Sep 09, 2014 | 19.24 | 19.33 | 19.15 | 19.17 | 113,987 | -0.14(-0.75%) |
Sep 08, 2014 | 19.51 | 19.56 | 19.25 | 19.31 | 86,531 | -0.27(-1.38%) |
Sep 05, 2014 | 19.25 | 19.63 | 19.25 | 19.58 | 47,663 | +0.26(+1.36%) |
Sep 04, 2014 | 19.61 | 19.61 | 19.29 | 19.32 | 94,309 | -0.26(-1.34%) |
Sep 03, 2014 | 19.60 | 19.67 | 19.53 | 19.58 | 51,063 | +0.08(+0.41%) |
Sep 02, 2014 | 19.53 | 19.55 | 19.38 | 19.50 | 121,927 | +0.07(+0.34%) |
Aug 29, 2014 | 19.31 | 19.44 | 19.44 | 19.44 | 122,006 | +0.12(+0.61%) |
Aug 28, 2014 | 19.45 | 19.46 | 19.29 | 19.32 | 119,801 | -0.16(-0.84%) |
Aug 27, 2014 | 19.52 | 19.55 | 19.44 | 19.48 | 49,699 | -0.04(-0.20%) |
Aug 26, 2014 | 19.41 | 19.57 | 19.13 | 19.52 | 39,804 | +0.09(+0.44%) |
Aug 25, 2014 | 19.63 | 19.75 | 19.41 | 19.44 | 32,534 | -0.20(-1.04%) |
Aug 22, 2014 | 19.82 | 19.82 | 19.61 | 19.64 | 32,847 | -0.16(-0.83%) |
Aug 21, 2014 | 19.79 | 19.88 | 19.77 | 19.80 | 34,962 | -0.03(-0.17%) |
Aug 20, 2014 | 19.80 | 19.84 | 19.61 | 19.84 | 32,777 | -0.09(-0.43%) |
Aug 19, 2014 | 19.96 | 19.96 | 19.88 | 19.92 | 44,034 | +0.01(+0.07%) |
Aug 18, 2014 | 19.81 | 19.91 | 19.79 | 19.91 | 51,473 | +0.20(+1.04%) |
Aug 15, 2014 | 19.80 | 19.80 | 19.43 | 19.71 | 88,247 | +0.11(+0.54%) |
Aug 14, 2014 | 19.62 | 19.62 | 19.41 | 19.60 | 33,908 | -0.05(-0.27%) |
Aug 13, 2014 | 19.32 | 19.66 | 19.32 | 19.65 | 39,853 | +0.34(+1.74%) |
Aug 12, 2014 | 19.36 | 19.47 | 19.20 | 19.32 | 37,860 | -0.16(-0.81%) |
Aug 11, 2014 | 19.49 | 19.65 | 19.32 | 19.48 | 39,029 | +0.12(+0.61%) |
Aug 08, 2014 | 19.30 | 19.46 | 18.97 | 19.36 | 59,348 | +0.02(+0.10%) |
Aug 07, 2014 | 19.55 | 19.61 | 19.25 | 19.34 | 59,353 | -0.20(-1.04%) |
Aug 06, 2014 | 19.12 | 19.57 | 19.12 | 19.54 | 65,486 | +0.27(+1.40%) |
Aug 05, 2014 | 19.19 | 19.38 | 19.07 | 19.27 | 100,232 | -0.03(-0.17%) |
Aug 04, 2014 | 19.21 | 19.33 | 19.07 | 19.30 | 70,393 | +0.20(+1.07%) |