Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.19 | 20.38 | 19.85 | 20.38 | 133,105 | +0.47(+2.37%) |
Oct 30, 2014 | 19.46 | 19.92 | 19.37 | 19.90 | 66,462 | +0.34(+1.73%) |
Oct 29, 2014 | 19.77 | 19.77 | 19.35 | 19.56 | 197,919 | -0.24(-1.21%) |
Oct 28, 2014 | 19.63 | 19.80 | 19.57 | 19.80 | 137,992 | +0.09(+0.44%) |
Oct 27, 2014 | 19.52 | 19.80 | 19.66 | 19.72 | 75,049 | +0.06(+0.31%) |
Oct 24, 2014 | 19.75 | 19.76 | 19.54 | 19.66 | 75,424 | -0.05(-0.27%) |
Oct 23, 2014 | 19.69 | 19.75 | 19.63 | 19.71 | 87,634 | +0.12(+0.61%) |
Oct 22, 2014 | 19.58 | 19.72 | 19.51 | 19.59 | 61,693 | +0.11(+0.55%) |
Oct 21, 2014 | 19.55 | 19.57 | 19.40 | 19.48 | 81,822 | -0.05(-0.24%) |
Oct 20, 2014 | 19.07 | 19.53 | 19.04 | 19.53 | 66,571 | +0.37(+1.91%) |
Oct 17, 2014 | 19.64 | 19.64 | 19.14 | 19.16 | 99,863 | -0.28(-1.44%) |
Oct 16, 2014 | 19.32 | 19.66 | 18.98 | 19.44 | 87,117 | -0.07(-0.38%) |
Oct 15, 2014 | 19.25 | 19.76 | 18.90 | 19.52 | 107,155 | +0.03(+0.14%) |
Oct 14, 2014 | 19.35 | 19.63 | 19.06 | 19.49 | 154,530 | +0.31(+1.63%) |
Oct 13, 2014 | 18.99 | 19.37 | 18.91 | 19.18 | 94,868 | +0.21(+1.09%) |
Oct 10, 2014 | 18.51 | 18.98 | 18.51 | 18.97 | 270,075 | +0.36(+1.93%) |
Oct 09, 2014 | 18.58 | 18.77 | 18.53 | 18.61 | 238,706 | +0.03(+0.14%) |
Oct 08, 2014 | 18.30 | 18.60 | 18.21 | 18.58 | 149,521 | +0.28(+1.53%) |
Oct 07, 2014 | 18.36 | 18.47 | 18.23 | 18.31 | 155,682 | -0.06(-0.33%) |
Oct 06, 2014 | 18.05 | 18.44 | 18.04 | 18.37 | 190,002 | +0.33(+1.85%) |
Oct 03, 2014 | 18.28 | 18.60 | 18.03 | 18.03 | 97,453 | -0.05(-0.29%) |
Oct 02, 2014 | 18.13 | 18.23 | 17.97 | 18.09 | 87,729 | +0.01(+0.07%) |
Oct 01, 2014 | 18.17 | 18.36 | 17.99 | 18.07 | 90,741 | -0.15(-0.84%) |
Sep 30, 2014 | 18.23 | 18.43 | 18.05 | 18.23 | 197,851 | -0.06(-0.33%) |
Sep 29, 2014 | 18.20 | 18.29 | 18.11 | 18.29 | 84,685 | -0.08(-0.44%) |
Sep 26, 2014 | 18.23 | 18.37 | 18.11 | 18.37 | 115,864 | +0.22(+1.21%) |
Sep 25, 2014 | 18.15 | 18.26 | 17.86 | 18.15 | 125,681 | +0.03(+0.14%) |
Sep 24, 2014 | 18.20 | 18.35 | 18.11 | 18.12 | 65,275 | -0.02(-0.11%) |
Sep 23, 2014 | 18.51 | 18.77 | 18.12 | 18.14 | 120,380 | -0.36(-1.95%) |
Sep 22, 2014 | 18.44 | 18.63 | 18.42 | 18.50 | 70,938 | -0.03(-0.14%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.37 | 18.53 | 288,752 | +0.14(+0.75%) |
Sep 18, 2014 | 18.49 | 18.49 | 18.36 | 18.39 | 83,386 | -0.10(-0.53%) |
Sep 17, 2014 | 18.54 | 18.65 | 18.33 | 18.49 | 87,083 | -0.01(-0.04%) |
Sep 16, 2014 | 18.40 | 18.53 | 18.35 | 18.49 | 77,977 | +0.13(+0.71%) |
Sep 15, 2014 | 18.62 | 18.66 | 18.36 | 18.36 | 72,998 | -0.24(-1.27%) |
Sep 12, 2014 | 18.99 | 18.99 | 18.45 | 18.60 | 178,218 | -0.43(-2.27%) |
Sep 11, 2014 | 18.91 | 19.10 | 18.89 | 19.03 | 97,245 | +0.08(+0.41%) |
Sep 10, 2014 | 19.04 | 19.07 | 18.81 | 18.95 | 96,492 | -0.13(-0.69%) |
Sep 09, 2014 | 19.15 | 19.25 | 19.06 | 19.08 | 114,482 | -0.14(-0.75%) |
Sep 08, 2014 | 19.43 | 19.48 | 19.17 | 19.23 | 86,908 | -0.27(-1.38%) |
Sep 05, 2014 | 19.17 | 19.55 | 19.17 | 19.50 | 47,870 | +0.26(+1.36%) |
Sep 04, 2014 | 19.53 | 19.53 | 19.21 | 19.23 | 94,719 | -0.26(-1.34%) |
Sep 03, 2014 | 19.52 | 19.59 | 19.45 | 19.50 | 51,285 | +0.08(+0.41%) |
Sep 02, 2014 | 19.45 | 19.46 | 19.30 | 19.42 | 122,457 | +0.07(+0.34%) |
Aug 29, 2014 | 19.23 | 19.35 | 19.35 | 19.35 | 122,536 | +0.12(+0.61%) |
Aug 28, 2014 | 19.36 | 19.37 | 19.21 | 19.23 | 120,322 | -0.16(-0.84%) |
Aug 27, 2014 | 19.44 | 19.47 | 19.35 | 19.40 | 49,915 | -0.04(-0.20%) |
Aug 26, 2014 | 19.33 | 19.49 | 19.04 | 19.44 | 39,977 | +0.09(+0.44%) |
Aug 25, 2014 | 19.55 | 19.67 | 19.33 | 19.35 | 32,675 | -0.20(-1.04%) |
Aug 22, 2014 | 19.74 | 19.74 | 19.53 | 19.55 | 32,990 | -0.16(-0.83%) |
Aug 21, 2014 | 19.71 | 19.79 | 19.68 | 19.72 | 35,114 | -0.03(-0.17%) |
Aug 20, 2014 | 19.72 | 19.75 | 19.53 | 19.75 | 32,920 | -0.09(-0.43%) |
Aug 19, 2014 | 19.87 | 19.87 | 19.79 | 19.84 | 44,226 | +0.01(+0.07%) |
Aug 18, 2014 | 19.72 | 19.82 | 19.70 | 19.82 | 51,697 | +0.20(+1.04%) |
Aug 15, 2014 | 19.71 | 19.71 | 19.34 | 19.62 | 88,630 | +0.10(+0.54%) |
Aug 14, 2014 | 19.53 | 19.53 | 19.33 | 19.52 | 34,055 | -0.05(-0.27%) |
Aug 13, 2014 | 19.24 | 19.57 | 19.24 | 19.57 | 40,026 | +0.33(+1.74%) |
Aug 12, 2014 | 19.28 | 19.39 | 19.12 | 19.23 | 38,024 | -0.16(-0.81%) |
Aug 11, 2014 | 19.40 | 19.56 | 19.23 | 19.39 | 39,199 | +0.12(+0.61%) |
Aug 08, 2014 | 19.22 | 19.38 | 18.89 | 19.27 | 59,606 | +0.02(+0.10%) |
Aug 07, 2014 | 19.46 | 19.53 | 19.17 | 19.25 | 59,611 | -0.20(-1.04%) |
Aug 06, 2014 | 19.04 | 19.49 | 19.04 | 19.46 | 65,771 | +0.27(+1.40%) |
Aug 05, 2014 | 19.11 | 19.30 | 18.98 | 19.19 | 100,667 | -0.03(-0.17%) |
Aug 04, 2014 | 19.13 | 19.25 | 18.98 | 19.22 | 70,699 | +0.20(+1.07%) |