Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.19 | 20.38 | 19.85 | 20.37 | 133,129 | +0.47(+2.37%) |
Oct 30, 2014 | 19.45 | 19.91 | 19.37 | 19.90 | 66,474 | +0.34(+1.74%) |
Oct 29, 2014 | 19.77 | 19.77 | 19.35 | 19.56 | 197,953 | -0.24(-1.21%) |
Oct 28, 2014 | 19.63 | 19.80 | 19.57 | 19.80 | 138,017 | +0.09(+0.44%) |
Oct 27, 2014 | 19.52 | 19.80 | 19.65 | 19.71 | 75,063 | +0.06(+0.30%) |
Oct 24, 2014 | 19.75 | 19.75 | 19.53 | 19.65 | 75,437 | -0.05(-0.27%) |
Oct 23, 2014 | 19.69 | 19.75 | 19.63 | 19.71 | 87,649 | +0.12(+0.61%) |
Oct 22, 2014 | 19.58 | 19.71 | 19.51 | 19.59 | 61,703 | +0.11(+0.55%) |
Oct 21, 2014 | 19.55 | 19.57 | 19.39 | 19.48 | 81,836 | -0.05(-0.24%) |
Oct 20, 2014 | 19.07 | 19.53 | 19.03 | 19.53 | 66,582 | +0.37(+1.91%) |
Oct 17, 2014 | 19.64 | 19.64 | 19.13 | 19.16 | 99,880 | -0.28(-1.44%) |
Oct 16, 2014 | 19.32 | 19.65 | 18.97 | 19.44 | 87,133 | -0.07(-0.38%) |
Oct 15, 2014 | 19.25 | 19.76 | 18.89 | 19.51 | 107,174 | +0.03(+0.14%) |
Oct 14, 2014 | 19.35 | 19.63 | 19.05 | 19.49 | 154,557 | +0.31(+1.63%) |
Oct 13, 2014 | 18.99 | 19.37 | 18.91 | 19.17 | 94,884 | +0.21(+1.09%) |
Oct 10, 2014 | 18.50 | 18.98 | 18.50 | 18.97 | 270,122 | +0.36(+1.93%) |
Oct 09, 2014 | 18.58 | 18.77 | 18.53 | 18.61 | 238,748 | +0.03(+0.14%) |
Oct 08, 2014 | 18.30 | 18.60 | 18.20 | 18.58 | 149,547 | +0.28(+1.53%) |
Oct 07, 2014 | 18.36 | 18.46 | 18.23 | 18.30 | 155,709 | -0.06(-0.33%) |
Oct 06, 2014 | 18.05 | 18.44 | 18.04 | 18.36 | 190,035 | +0.33(+1.85%) |
Oct 03, 2014 | 18.28 | 18.60 | 18.03 | 18.03 | 97,470 | -0.05(-0.29%) |
Oct 02, 2014 | 18.12 | 18.22 | 17.97 | 18.08 | 87,744 | +0.01(+0.07%) |
Oct 01, 2014 | 18.16 | 18.36 | 17.99 | 18.07 | 90,757 | -0.15(-0.84%) |
Sep 30, 2014 | 18.23 | 18.43 | 18.04 | 18.22 | 197,886 | -0.06(-0.33%) |
Sep 29, 2014 | 18.20 | 18.29 | 18.11 | 18.28 | 84,700 | -0.08(-0.44%) |
Sep 26, 2014 | 18.23 | 18.36 | 18.10 | 18.36 | 115,884 | +0.22(+1.21%) |
Sep 25, 2014 | 18.14 | 18.26 | 17.85 | 18.14 | 125,703 | +0.03(+0.15%) |
Sep 24, 2014 | 18.19 | 18.35 | 18.10 | 18.12 | 65,287 | -0.02(-0.11%) |
Sep 23, 2014 | 18.51 | 18.77 | 18.12 | 18.14 | 120,401 | -0.36(-1.95%) |
Sep 22, 2014 | 18.44 | 18.63 | 18.42 | 18.50 | 70,950 | -0.03(-0.14%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.37 | 18.52 | 288,802 | +0.14(+0.75%) |
Sep 18, 2014 | 18.49 | 18.49 | 18.35 | 18.38 | 83,400 | -0.10(-0.53%) |
Sep 17, 2014 | 18.54 | 18.65 | 18.33 | 18.48 | 87,098 | -0.01(-0.04%) |
Sep 16, 2014 | 18.40 | 18.52 | 18.35 | 18.49 | 77,991 | +0.13(+0.71%) |
Sep 15, 2014 | 18.62 | 18.66 | 18.36 | 18.36 | 73,011 | -0.24(-1.27%) |
Sep 12, 2014 | 18.99 | 18.99 | 18.44 | 18.59 | 178,249 | -0.43(-2.27%) |
Sep 11, 2014 | 18.90 | 19.09 | 18.88 | 19.03 | 97,262 | +0.08(+0.42%) |
Sep 10, 2014 | 19.03 | 19.07 | 18.81 | 18.95 | 96,509 | -0.13(-0.69%) |
Sep 09, 2014 | 19.15 | 19.24 | 19.06 | 19.08 | 114,502 | -0.14(-0.75%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.16 | 19.22 | 86,923 | -0.27(-1.38%) |
Sep 05, 2014 | 19.16 | 19.54 | 19.16 | 19.49 | 47,878 | +0.26(+1.36%) |
Sep 04, 2014 | 19.52 | 19.52 | 19.20 | 19.23 | 94,736 | -0.26(-1.34%) |
Sep 03, 2014 | 19.51 | 19.58 | 19.45 | 19.49 | 51,294 | +0.08(+0.41%) |
Sep 02, 2014 | 19.45 | 19.46 | 19.30 | 19.41 | 122,478 | +0.07(+0.34%) |
Aug 29, 2014 | 19.22 | 19.35 | 19.35 | 19.35 | 122,558 | +0.12(+0.61%) |
Aug 28, 2014 | 19.36 | 19.37 | 19.20 | 19.23 | 120,343 | -0.16(-0.84%) |
Aug 27, 2014 | 19.43 | 19.47 | 19.35 | 19.39 | 49,923 | -0.04(-0.20%) |
Aug 26, 2014 | 19.32 | 19.49 | 19.04 | 19.43 | 39,984 | +0.09(+0.44%) |
Aug 25, 2014 | 19.54 | 19.66 | 19.32 | 19.35 | 32,681 | -0.20(-1.04%) |
Aug 22, 2014 | 19.73 | 19.73 | 19.52 | 19.55 | 32,996 | -0.16(-0.83%) |
Aug 21, 2014 | 19.70 | 19.79 | 19.68 | 19.71 | 35,120 | -0.03(-0.17%) |
Aug 20, 2014 | 19.71 | 19.75 | 19.52 | 19.75 | 32,925 | -0.09(-0.43%) |
Aug 19, 2014 | 19.87 | 19.87 | 19.79 | 19.83 | 44,233 | +0.01(+0.07%) |
Aug 18, 2014 | 19.72 | 19.82 | 19.70 | 19.82 | 51,706 | +0.20(+1.04%) |
Aug 15, 2014 | 19.71 | 19.71 | 19.34 | 19.62 | 88,646 | +0.10(+0.54%) |
Aug 14, 2014 | 19.53 | 19.53 | 19.32 | 19.51 | 34,061 | -0.05(-0.27%) |
Aug 13, 2014 | 19.24 | 19.57 | 19.24 | 19.56 | 40,033 | +0.33(+1.74%) |
Aug 12, 2014 | 19.28 | 19.39 | 19.12 | 19.23 | 38,031 | -0.16(-0.81%) |
Aug 11, 2014 | 19.40 | 19.56 | 19.23 | 19.39 | 39,206 | +0.12(+0.61%) |
Aug 08, 2014 | 19.22 | 19.37 | 18.89 | 19.27 | 59,617 | +0.02(+0.10%) |
Aug 07, 2014 | 19.46 | 19.52 | 19.16 | 19.25 | 59,621 | -0.20(-1.04%) |
Aug 06, 2014 | 19.03 | 19.49 | 19.03 | 19.45 | 65,783 | +0.27(+1.40%) |
Aug 05, 2014 | 19.11 | 19.30 | 18.98 | 19.18 | 100,685 | -0.03(-0.17%) |
Aug 04, 2014 | 19.13 | 19.24 | 18.98 | 19.22 | 70,711 | +0.20(+1.07%) |