Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.73 | 19.73 | 19.27 | 19.33 | 576,129 | -0.13(-0.66%) |
Oct 30, 2014 | 19.28 | 19.56 | 19.24 | 19.46 | 312,922 | +0.09(+0.48%) |
Oct 29, 2014 | 19.45 | 19.45 | 19.18 | 19.37 | 345,442 | -0.11(-0.55%) |
Oct 28, 2014 | 19.23 | 19.48 | 19.11 | 19.47 | 630,473 | +0.25(+1.29%) |
Oct 27, 2014 | 19.06 | 19.09 | 19.09 | 19.23 | 190,722 | +0.13(+0.70%) |
Oct 24, 2014 | 19.29 | 19.34 | 18.99 | 19.09 | 375,436 | -0.21(-1.10%) |
Oct 23, 2014 | 19.27 | 19.45 | 19.04 | 19.30 | 276,448 | +0.19(+1.00%) |
Oct 22, 2014 | 19.03 | 19.14 | 18.91 | 19.11 | 309,987 | +0.17(+0.90%) |
Oct 21, 2014 | 18.59 | 18.94 | 18.59 | 18.94 | 158,003 | +0.37(+1.98%) |
Oct 20, 2014 | 18.33 | 18.65 | 18.33 | 18.58 | 358,363 | +0.25(+1.35%) |
Oct 17, 2014 | 18.68 | 18.68 | 18.29 | 18.33 | 534,406 | -0.15(-0.80%) |
Oct 16, 2014 | 18.35 | 18.68 | 18.35 | 18.48 | 435,758 | -0.02(-0.11%) |
Oct 15, 2014 | 18.46 | 18.77 | 18.41 | 18.50 | 793,310 | -0.07(-0.38%) |
Oct 14, 2014 | 18.26 | 18.68 | 18.18 | 18.57 | 323,891 | +0.40(+2.22%) |
Oct 13, 2014 | 17.94 | 18.28 | 17.80 | 18.16 | 492,046 | +0.28(+1.58%) |
Oct 10, 2014 | 17.85 | 18.14 | 17.83 | 17.88 | 185,444 | -0.06(-0.32%) |
Oct 09, 2014 | 18.06 | 18.20 | 17.92 | 17.94 | 329,159 | -0.09(-0.51%) |
Oct 08, 2014 | 17.43 | 18.07 | 17.43 | 18.03 | 260,932 | +0.59(+3.37%) |
Oct 07, 2014 | 17.54 | 17.67 | 17.35 | 17.44 | 268,477 | -0.15(-0.85%) |
Oct 06, 2014 | 17.57 | 17.72 | 17.48 | 17.59 | 277,405 | +0.02(+0.12%) |
Oct 03, 2014 | 17.65 | 17.68 | 17.45 | 17.57 | 448,278 | +0.08(+0.45%) |
Oct 02, 2014 | 17.50 | 17.68 | 17.31 | 17.49 | 233,024 | -0.06(-0.32%) |
Oct 01, 2014 | 17.47 | 17.66 | 17.37 | 17.55 | 355,771 | +0.09(+0.53%) |
Sep 30, 2014 | 17.54 | 17.67 | 17.41 | 17.46 | 400,917 | -0.11(-0.64%) |
Sep 29, 2014 | 17.66 | 17.70 | 17.45 | 17.57 | 276,833 | -0.19(-1.08%) |
Sep 26, 2014 | 17.29 | 17.80 | 17.29 | 17.76 | 330,210 | +0.45(+2.62%) |
Sep 25, 2014 | 17.33 | 17.48 | 17.22 | 17.31 | 291,977 | -0.07(-0.41%) |
Sep 24, 2014 | 17.43 | 17.55 | 17.31 | 17.38 | 302,609 | -0.04(-0.24%) |
Sep 23, 2014 | 17.54 | 17.62 | 17.31 | 17.42 | 479,479 | -0.13(-0.73%) |
Sep 22, 2014 | 17.68 | 17.70 | 17.54 | 17.55 | 163,217 | -0.14(-0.80%) |
Sep 19, 2014 | 17.83 | 17.92 | 17.67 | 17.69 | 989,827 | -0.13(-0.72%) |
Sep 18, 2014 | 17.92 | 17.96 | 17.76 | 17.82 | 318,454 | -0.11(-0.63%) |
Sep 17, 2014 | 17.99 | 18.14 | 17.88 | 17.93 | 365,538 | -0.13(-0.74%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.87 | 18.07 | 217,617 | +0.06(+0.35%) |
Sep 15, 2014 | 18.12 | 18.17 | 17.95 | 18.00 | 253,458 | -0.13(-0.70%) |
Sep 12, 2014 | 18.68 | 18.68 | 18.01 | 18.13 | 332,892 | -0.58(-3.10%) |
Sep 11, 2014 | 18.58 | 18.72 | 18.55 | 18.71 | 354,143 | +0.09(+0.49%) |
Sep 10, 2014 | 18.76 | 18.81 | 18.45 | 18.62 | 621,771 | -0.13(-0.72%) |
Sep 09, 2014 | 18.94 | 18.96 | 18.72 | 18.75 | 216,091 | -0.18(-0.93%) |
Sep 08, 2014 | 19.02 | 19.06 | 18.84 | 18.93 | 303,595 | -0.15(-0.78%) |
Sep 05, 2014 | 18.87 | 19.08 | 18.87 | 19.08 | 224,941 | +0.17(+0.90%) |
Sep 04, 2014 | 18.93 | 18.93 | 18.83 | 18.91 | 441,563 | -0.04(-0.19%) |
Sep 03, 2014 | 19.11 | 19.11 | 18.92 | 18.94 | 282,931 | -0.07(-0.37%) |
Sep 02, 2014 | 19.09 | 19.09 | 18.90 | 19.01 | 257,289 | +0.01(+0.04%) |
Aug 29, 2014 | 18.83 | 19.01 | 19.01 | 19.01 | 223,194 | +0.18(+0.94%) |
Aug 28, 2014 | 18.92 | 19.01 | 18.82 | 18.83 | 126,083 | -0.18(-0.93%) |
Aug 27, 2014 | 19.01 | 19.03 | 18.92 | 19.01 | 115,250 | -0.04(-0.22%) |
Aug 26, 2014 | 18.89 | 19.06 | 18.87 | 19.05 | 269,048 | +0.26(+1.39%) |
Aug 25, 2014 | 19.01 | 19.01 | 18.65 | 18.79 | 174,631 | -0.13(-0.67%) |
Aug 22, 2014 | 19.05 | 19.20 | 18.93 | 18.92 | 186,190 | -0.18(-0.96%) |
Aug 21, 2014 | 19.04 | 19.17 | 19.04 | 19.10 | 324,064 | +0.04(+0.22%) |
Aug 20, 2014 | 19.01 | 19.14 | 18.92 | 19.06 | 186,808 | -0.02(-0.11%) |
Aug 19, 2014 | 19.15 | 19.25 | 19.06 | 19.08 | 129,307 | -0.04(-0.22%) |
Aug 18, 2014 | 19.09 | 19.14 | 18.92 | 19.12 | 440,861 | +0.17(+0.90%) |
Aug 15, 2014 | 19.04 | 19.04 | 18.82 | 18.95 | 395,021 | +0.08(+0.41%) |
Aug 14, 2014 | 18.99 | 19.17 | 18.86 | 18.87 | 350,755 | -0.10(-0.52%) |
Aug 13, 2014 | 18.79 | 19.04 | 18.61 | 18.97 | 468,997 | +0.19(+1.02%) |
Aug 12, 2014 | 18.72 | 18.82 | 18.67 | 18.78 | 403,529 | -0.01(-0.08%) |
Aug 11, 2014 | 18.67 | 18.96 | 18.65 | 18.79 | 260,693 | +0.11(+0.57%) |
Aug 08, 2014 | 18.57 | 18.66 | 18.43 | 18.69 | 304,924 | +0.13(+0.69%) |
Aug 07, 2014 | 18.60 | 18.77 | 18.41 | 18.56 | 373,416 | -0.04(-0.19%) |
Aug 06, 2014 | 18.41 | 18.71 | 18.25 | 18.60 | 814,369 | +0.36(+1.98%) |
Aug 05, 2014 | 18.29 | 18.41 | 18.19 | 18.24 | 623,701 | -0.13(-0.69%) |
Aug 04, 2014 | 18.19 | 18.40 | 17.97 | 18.36 | 473,710 | +0.19(+1.05%) |