Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.62 | 20.91 | 18.62 | 19.97 | 196,767 | -0.10(-0.50%) |
Oct 30, 2014 | 19.31 | 20.12 | 18.71 | 20.07 | 106,647 | +0.58(+2.98%) |
Oct 29, 2014 | 20.83 | 21.12 | 19.56 | 19.48 | 331,198 | -2.68(-12.09%) |
Oct 28, 2014 | 21.20 | 22.25 | 21.20 | 22.16 | 70,376 | +1.12(+5.31%) |
Oct 27, 2014 | 20.27 | 21.11 | 20.48 | 21.05 | 40,734 | +0.56(+2.75%) |
Oct 24, 2014 | 20.74 | 20.74 | 20.30 | 20.48 | 44,169 | -0.25(-1.23%) |
Oct 23, 2014 | 20.27 | 20.77 | 19.91 | 20.74 | 51,868 | +0.79(+3.96%) |
Oct 22, 2014 | 20.09 | 20.40 | 19.89 | 19.95 | 49,490 | -0.18(-0.90%) |
Oct 21, 2014 | 20.59 | 20.59 | 19.95 | 20.13 | 50,121 | -0.35(-1.73%) |
Oct 20, 2014 | 19.61 | 20.48 | 19.61 | 20.48 | 111,326 | +0.67(+3.39%) |
Oct 17, 2014 | 20.61 | 20.77 | 19.74 | 19.81 | 68,309 | -0.46(-2.28%) |
Oct 16, 2014 | 20.08 | 20.84 | 20.07 | 20.27 | 107,381 | -0.20(-0.98%) |
Oct 15, 2014 | 19.50 | 20.80 | 19.18 | 20.47 | 96,269 | +0.63(+3.16%) |
Oct 14, 2014 | 19.75 | 20.41 | 19.69 | 19.85 | 59,609 | +0.34(+1.77%) |
Oct 13, 2014 | 19.17 | 19.74 | 19.07 | 19.50 | 66,650 | +0.26(+1.37%) |
Oct 10, 2014 | 19.61 | 19.99 | 19.22 | 19.24 | 87,420 | -0.51(-2.57%) |
Oct 09, 2014 | 20.55 | 20.55 | 19.58 | 19.75 | 61,968 | -0.89(-4.31%) |
Oct 08, 2014 | 19.96 | 20.74 | 19.54 | 20.64 | 69,608 | +0.54(+2.71%) |
Oct 07, 2014 | 20.62 | 20.77 | 20.03 | 20.09 | 51,702 | -0.76(-3.66%) |
Oct 06, 2014 | 21.62 | 21.62 | 20.79 | 20.86 | 55,256 | -0.74(-3.45%) |
Oct 03, 2014 | 21.96 | 22.02 | 21.55 | 21.60 | 38,665 | -0.11(-0.50%) |
Oct 02, 2014 | 21.31 | 21.83 | 21.17 | 21.71 | 65,494 | +0.47(+2.22%) |
Oct 01, 2014 | 21.08 | 21.59 | 20.90 | 21.24 | 87,661 | +0.06(+0.30%) |
Sep 30, 2014 | 21.20 | 21.49 | 21.04 | 21.17 | 97,603 | -0.06(-0.30%) |
Sep 29, 2014 | 21.33 | 21.93 | 21.12 | 21.24 | 82,433 | -0.47(-2.17%) |
Sep 26, 2014 | 21.16 | 21.78 | 21.07 | 21.71 | 54,090 | +0.64(+3.06%) |
Sep 25, 2014 | 21.44 | 21.80 | 20.81 | 21.06 | 78,146 | -0.43(-1.99%) |
Sep 24, 2014 | 21.25 | 21.74 | 21.16 | 21.49 | 100,942 | +0.28(+1.33%) |
Sep 23, 2014 | 21.11 | 21.39 | 21.11 | 21.21 | 78,581 | +0.11(+0.51%) |
Sep 22, 2014 | 21.05 | 21.31 | 20.91 | 21.10 | 77,268 | -0.15(-0.72%) |
Sep 19, 2014 | 21.40 | 21.48 | 20.91 | 21.26 | 129,526 | -0.03(-0.13%) |
Sep 18, 2014 | 21.28 | 21.54 | 21.16 | 21.28 | 45,526 | +0.13(+0.60%) |
Sep 17, 2014 | 21.07 | 21.43 | 21.01 | 21.16 | 59,876 | +0.03(+0.13%) |
Sep 16, 2014 | 21.03 | 21.16 | 20.76 | 21.13 | 75,397 | +0.05(+0.21%) |
Sep 15, 2014 | 21.65 | 21.65 | 20.74 | 21.08 | 94,480 | -0.66(-3.04%) |
Sep 12, 2014 | 22.09 | 22.09 | 21.57 | 21.74 | 71,335 | -0.37(-1.68%) |
Sep 11, 2014 | 21.28 | 22.17 | 21.28 | 22.11 | 71,228 | +0.66(+3.08%) |
Sep 10, 2014 | 21.34 | 21.52 | 21.11 | 21.45 | 34,860 | +0.23(+1.07%) |
Sep 09, 2014 | 21.18 | 21.52 | 20.95 | 21.23 | 54,428 | +0.05(+0.26%) |
Sep 08, 2014 | 21.09 | 21.44 | 20.57 | 21.17 | 48,513 | +0.00(+0.00%) |
Sep 05, 2014 | 21.11 | 21.27 | 20.80 | 21.17 | 27,165 | -0.03(-0.13%) |
Sep 04, 2014 | 21.34 | 21.83 | 21.03 | 21.20 | 56,400 | -0.04(-0.17%) |
Sep 03, 2014 | 21.35 | 21.40 | 21.05 | 21.24 | 54,479 | +0.00(+0.00%) |
Sep 02, 2014 | 21.52 | 21.64 | 21.15 | 21.24 | 62,222 | -0.14(-0.68%) |
Aug 29, 2014 | 21.03 | 21.38 | 21.38 | 21.38 | 49,663 | +0.41(+1.94%) |
Aug 28, 2014 | 20.72 | 21.20 | 20.68 | 20.97 | 47,077 | +0.03(+0.13%) |
Aug 27, 2014 | 21.12 | 21.16 | 20.74 | 20.95 | 49,020 | -0.06(-0.30%) |
Aug 26, 2014 | 20.23 | 21.21 | 20.23 | 21.01 | 93,597 | +0.79(+3.89%) |
Aug 25, 2014 | 20.21 | 20.60 | 19.95 | 20.22 | 82,615 | +0.22(+1.08%) |
Aug 22, 2014 | 19.92 | 20.37 | 19.92 | 20.01 | 90,425 | -0.02(-0.09%) |
Aug 21, 2014 | 19.41 | 20.05 | 19.27 | 20.03 | 88,772 | +0.53(+2.74%) |
Aug 20, 2014 | 19.72 | 19.72 | 19.30 | 19.49 | 61,419 | -0.42(-2.13%) |
Aug 19, 2014 | 19.22 | 20.12 | 18.93 | 19.92 | 148,184 | +0.80(+4.16%) |
Aug 18, 2014 | 19.28 | 19.32 | 18.89 | 19.12 | 182,704 | +0.17(+0.91%) |
Aug 15, 2014 | 19.77 | 19.77 | 18.80 | 18.95 | 88,018 | -0.56(-2.87%) |
Aug 14, 2014 | 19.74 | 19.79 | 19.22 | 19.51 | 35,094 | -0.24(-1.24%) |
Aug 13, 2014 | 19.28 | 19.89 | 19.28 | 19.75 | 58,704 | +0.64(+3.36%) |
Aug 12, 2014 | 19.45 | 19.66 | 18.99 | 19.11 | 42,632 | -0.47(-2.40%) |
Aug 11, 2014 | 19.50 | 19.80 | 19.18 | 19.58 | 49,505 | +0.30(+1.55%) |
Aug 08, 2014 | 18.73 | 19.40 | 18.54 | 19.28 | 53,065 | +0.53(+2.84%) |
Aug 07, 2014 | 18.85 | 19.03 | 18.41 | 18.75 | 51,677 | -0.05(-0.24%) |
Aug 06, 2014 | 18.72 | 19.21 | 18.63 | 18.80 | 58,507 | -0.16(-0.86%) |
Aug 05, 2014 | 18.41 | 19.04 | 18.13 | 18.96 | 45,279 | +0.47(+2.54%) |
Aug 04, 2014 | 18.38 | 18.57 | 18.29 | 18.49 | 84,624 | +0.14(+0.74%) |