Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.16 | 18.19 | 17.71 | 17.93 | 367,713 | +0.05(+0.28%) |
Oct 30, 2014 | 17.92 | 18.05 | 17.45 | 17.88 | 316,609 | -0.07(-0.39%) |
Oct 29, 2014 | 18.10 | 18.17 | 17.58 | 17.95 | 503,438 | -0.18(-0.99%) |
Oct 28, 2014 | 18.13 | 18.27 | 17.83 | 18.13 | 379,990 | +0.04(+0.22%) |
Oct 27, 2014 | 17.99 | 18.29 | 18.09 | 18.09 | 440,594 | +0.00(+0.00%) |
Oct 24, 2014 | 18.09 | 18.21 | 17.87 | 18.09 | 319,756 | +0.00(+0.00%) |
Oct 23, 2014 | 18.25 | 18.62 | 17.94 | 18.09 | 579,797 | +0.08(+0.44%) |
Oct 22, 2014 | 18.18 | 18.45 | 17.90 | 18.01 | 334,711 | -0.19(-1.04%) |
Oct 21, 2014 | 17.75 | 18.22 | 17.61 | 18.20 | 539,641 | +0.53(+3.00%) |
Oct 20, 2014 | 17.74 | 17.89 | 17.51 | 17.67 | 1,058,454 | -0.04(-0.23%) |
Oct 17, 2014 | 17.28 | 18.11 | 17.05 | 17.71 | 1,073,157 | +0.72(+4.24%) |
Oct 16, 2014 | 16.58 | 17.42 | 16.42 | 16.99 | 493,834 | +0.08(+0.47%) |
Oct 15, 2014 | 16.11 | 17.04 | 16.00 | 16.91 | 645,939 | +0.57(+3.49%) |
Oct 14, 2014 | 15.99 | 16.72 | 15.93 | 16.34 | 493,517 | +0.58(+3.68%) |
Oct 13, 2014 | 15.93 | 16.41 | 15.70 | 15.76 | 819,441 | -0.09(-0.57%) |
Oct 10, 2014 | 16.46 | 16.58 | 15.81 | 15.85 | 764,879 | -0.57(-3.47%) |
Oct 09, 2014 | 17.18 | 17.25 | 16.34 | 16.42 | 611,573 | -0.76(-4.42%) |
Oct 08, 2014 | 16.79 | 17.25 | 16.31 | 17.18 | 822,981 | +0.40(+2.38%) |
Oct 07, 2014 | 17.17 | 17.44 | 16.72 | 16.78 | 489,923 | -0.54(-3.12%) |
Oct 06, 2014 | 17.50 | 17.68 | 17.31 | 17.32 | 370,917 | -0.07(-0.40%) |
Oct 03, 2014 | 17.23 | 17.86 | 17.11 | 17.39 | 756,964 | +0.32(+1.87%) |
Oct 02, 2014 | 16.43 | 17.11 | 16.10 | 17.07 | 1,019,164 | +0.65(+3.96%) |
Oct 01, 2014 | 16.75 | 16.87 | 16.26 | 16.42 | 864,074 | -0.36(-2.15%) |
Sep 30, 2014 | 17.22 | 17.30 | 16.76 | 16.78 | 455,774 | -0.44(-2.56%) |
Sep 29, 2014 | 17.19 | 17.33 | 17.02 | 17.22 | 501,646 | -0.14(-0.81%) |
Sep 26, 2014 | 17.46 | 17.58 | 17.08 | 17.36 | 857,448 | -0.04(-0.23%) |
Sep 25, 2014 | 17.61 | 17.71 | 17.31 | 17.40 | 993,606 | -0.30(-1.69%) |
Sep 24, 2014 | 17.62 | 17.91 | 17.51 | 17.70 | 499,733 | -0.21(-1.17%) |
Sep 23, 2014 | 17.99 | 18.31 | 17.86 | 17.91 | 485,907 | -0.18(-1.00%) |
Sep 22, 2014 | 18.48 | 18.48 | 17.95 | 18.09 | 513,064 | -0.52(-2.79%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.35 | 18.61 | 920,204 | -0.30(-1.59%) |
Sep 18, 2014 | 18.96 | 18.98 | 18.52 | 18.91 | 397,476 | -0.02(-0.11%) |
Sep 17, 2014 | 18.52 | 19.29 | 18.33 | 18.93 | 813,057 | +0.53(+2.88%) |
Sep 16, 2014 | 18.25 | 18.47 | 18.13 | 18.40 | 313,016 | +0.06(+0.33%) |
Sep 15, 2014 | 18.58 | 18.60 | 18.12 | 18.34 | 407,269 | -0.20(-1.08%) |
Sep 12, 2014 | 18.76 | 18.93 | 18.14 | 18.54 | 571,257 | -0.28(-1.49%) |
Sep 11, 2014 | 18.67 | 18.95 | 18.58 | 18.82 | 321,867 | +0.01(+0.05%) |
Sep 10, 2014 | 18.43 | 18.95 | 18.32 | 18.81 | 622,556 | +0.38(+2.06%) |
Sep 09, 2014 | 18.96 | 19.05 | 18.43 | 18.43 | 341,730 | -0.39(-2.07%) |
Sep 08, 2014 | 18.68 | 19.08 | 18.56 | 18.82 | 310,011 | +0.12(+0.64%) |
Sep 05, 2014 | 18.47 | 18.80 | 18.47 | 18.70 | 253,322 | +0.17(+0.92%) |
Sep 04, 2014 | 18.00 | 18.70 | 18.00 | 18.53 | 341,756 | +0.28(+1.53%) |
Sep 03, 2014 | 18.86 | 18.86 | 18.16 | 18.25 | 499,277 | -0.53(-2.82%) |
Sep 02, 2014 | 18.83 | 18.86 | 18.66 | 18.78 | 449,986 | -0.07(-0.37%) |
Aug 29, 2014 | 18.77 | 18.85 | 18.85 | 18.85 | 243,200 | +0.07(+0.37%) |
Aug 28, 2014 | 18.81 | 19.12 | 18.65 | 18.78 | 385,202 | -0.19(-1.00%) |
Aug 27, 2014 | 19.08 | 19.20 | 18.93 | 18.97 | 360,444 | -0.08(-0.42%) |
Aug 26, 2014 | 18.78 | 19.11 | 18.64 | 19.05 | 363,984 | +0.24(+1.28%) |
Aug 25, 2014 | 19.09 | 19.11 | 18.61 | 18.81 | 411,817 | -0.05(-0.27%) |
Aug 22, 2014 | 18.73 | 19.09 | 18.52 | 18.86 | 376,175 | +0.11(+0.59%) |
Aug 21, 2014 | 18.59 | 18.86 | 18.46 | 18.75 | 425,751 | +0.05(+0.27%) |
Aug 20, 2014 | 18.31 | 18.88 | 18.30 | 18.70 | 608,923 | +0.33(+1.80%) |
Aug 19, 2014 | 18.30 | 18.69 | 18.25 | 18.37 | 665,890 | +0.36(+2.00%) |
Aug 18, 2014 | 17.47 | 18.04 | 17.45 | 18.01 | 799,354 | +0.70(+4.04%) |
Aug 15, 2014 | 17.66 | 17.96 | 17.14 | 17.31 | 1,343,051 | -0.19(-1.09%) |
Aug 14, 2014 | 17.07 | 17.51 | 17.03 | 17.50 | 355,804 | +0.47(+2.76%) |
Aug 13, 2014 | 17.06 | 17.20 | 16.88 | 17.03 | 494,217 | +0.04(+0.24%) |
Aug 12, 2014 | 17.23 | 17.29 | 16.82 | 16.99 | 680,944 | -0.38(-2.19%) |
Aug 11, 2014 | 16.99 | 17.54 | 16.92 | 17.37 | 838,676 | +0.53(+3.15%) |
Aug 08, 2014 | 16.34 | 16.89 | 16.31 | 16.84 | 687,903 | +0.63(+3.89%) |
Aug 07, 2014 | 16.45 | 16.66 | 16.11 | 16.21 | 571,333 | -0.14(-0.86%) |
Aug 06, 2014 | 16.33 | 16.66 | 16.18 | 16.35 | 701,476 | -0.03(-0.18%) |
Aug 05, 2014 | 16.71 | 16.96 | 16.16 | 16.38 | 947,443 | -0.41(-2.44%) |
Aug 04, 2014 | 16.68 | 17.17 | 16.57 | 16.79 | 1,231,170 | +0.53(+3.26%) |