Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.00 | 24.17 | 23.56 | 23.93 | 277,069 | +0.40(+1.70%) |
Oct 30, 2014 | 22.76 | 23.58 | 22.76 | 23.53 | 173,556 | +0.64(+2.80%) |
Oct 29, 2014 | 23.35 | 23.44 | 22.75 | 22.89 | 144,688 | -0.35(-1.51%) |
Oct 28, 2014 | 22.44 | 23.24 | 22.13 | 23.24 | 210,271 | +0.81(+3.61%) |
Oct 27, 2014 | 22.10 | 22.46 | 22.15 | 22.43 | 140,682 | +0.28(+1.26%) |
Oct 24, 2014 | 22.64 | 22.75 | 21.99 | 22.15 | 205,806 | -0.42(-1.86%) |
Oct 23, 2014 | 22.27 | 22.93 | 22.25 | 22.57 | 202,866 | +0.52(+2.36%) |
Oct 22, 2014 | 22.28 | 21.95 | 22.05 | 246,847 | +0.00(+0.00%) | |
Oct 21, 2014 | 22.29 | 22.33 | 21.89 | 22.05 | 295,914 | -0.22(-0.99%) |
Oct 20, 2014 | 21.99 | 22.29 | 21.78 | 22.27 | 150,473 | +0.27(+1.23%) |
Oct 17, 2014 | 22.62 | 22.66 | 21.97 | 22.00 | 271,587 | -0.35(-1.57%) |
Oct 16, 2014 | 21.92 | 22.82 | 21.85 | 22.35 | 416,104 | +0.28(+1.27%) |
Oct 15, 2014 | 21.48 | 22.16 | 21.17 | 22.07 | 229,988 | +0.42(+1.94%) |
Oct 14, 2014 | 21.56 | 22.14 | 21.55 | 21.65 | 268,420 | +0.27(+1.26%) |
Oct 13, 2014 | 20.94 | 21.61 | 20.77 | 21.38 | 187,116 | +0.52(+2.49%) |
Oct 10, 2014 | 20.90 | 21.44 | 20.78 | 20.86 | 254,870 | -0.12(-0.57%) |
Oct 09, 2014 | 21.33 | 21.39 | 20.88 | 20.98 | 212,679 | -0.42(-1.96%) |
Oct 08, 2014 | 20.69 | 21.44 | 20.39 | 21.40 | 423,068 | +0.66(+3.18%) |
Oct 07, 2014 | 20.70 | 21.23 | 20.60 | 20.74 | 345,954 | -0.02(-0.10%) |
Oct 06, 2014 | 20.87 | 21.00 | 20.57 | 20.76 | 250,619 | -0.09(-0.43%) |
Oct 03, 2014 | 20.68 | 21.16 | 20.56 | 20.85 | 231,073 | +0.36(+1.76%) |
Oct 02, 2014 | 19.93 | 20.54 | 19.65 | 20.49 | 349,087 | +0.57(+2.86%) |
Oct 01, 2014 | 20.55 | 20.59 | 19.82 | 19.92 | 412,596 | -0.60(-2.92%) |
Sep 30, 2014 | 20.82 | 21.00 | 20.46 | 20.52 | 438,714 | -0.33(-1.58%) |
Sep 29, 2014 | 20.80 | 20.98 | 20.66 | 20.85 | 269,856 | -0.13(-0.62%) |
Sep 26, 2014 | 21.34 | 21.55 | 20.87 | 20.98 | 394,987 | -0.35(-1.64%) |
Sep 25, 2014 | 21.72 | 21.73 | 21.22 | 21.33 | 375,550 | -0.37(-1.71%) |
Sep 24, 2014 | 21.27 | 21.79 | 21.11 | 21.70 | 371,183 | +0.48(+2.26%) |
Sep 23, 2014 | 22.10 | 22.10 | 21.18 | 21.22 | 412,632 | -0.89(-4.03%) |
Sep 22, 2014 | 22.04 | 22.32 | 22.00 | 22.11 | 394,180 | -0.14(-0.63%) |
Sep 19, 2014 | 22.54 | 22.85 | 21.89 | 22.25 | 537,009 | -0.15(-0.67%) |
Sep 18, 2014 | 22.32 | 22.53 | 22.21 | 22.40 | 285,607 | +0.24(+1.08%) |
Sep 17, 2014 | 22.46 | 22.65 | 22.15 | 22.16 | 159,705 | -0.32(-1.42%) |
Sep 16, 2014 | 22.30 | 22.53 | 22.20 | 22.48 | 170,358 | +0.15(+0.67%) |
Sep 15, 2014 | 22.74 | 22.94 | 22.20 | 22.33 | 336,501 | -0.49(-2.15%) |
Sep 12, 2014 | 22.65 | 22.90 | 22.48 | 22.82 | 332,485 | +0.10(+0.44%) |
Sep 11, 2014 | 22.30 | 22.77 | 22.30 | 22.72 | 344,471 | +0.32(+1.43%) |
Sep 10, 2014 | 22.29 | 22.59 | 22.29 | 22.40 | 275,891 | +0.02(+0.09%) |
Sep 09, 2014 | 22.33 | 22.54 | 22.24 | 22.38 | 348,614 | +0.08(+0.36%) |
Sep 08, 2014 | 22.31 | 22.48 | 22.17 | 22.30 | 172,124 | -0.17(-0.76%) |
Sep 05, 2014 | 22.62 | 22.86 | 22.41 | 22.47 | 210,114 | -0.30(-1.32%) |
Sep 04, 2014 | 22.49 | 23.10 | 22.44 | 22.77 | 797,861 | +0.28(+1.24%) |
Sep 03, 2014 | 22.80 | 22.83 | 22.41 | 22.49 | 1,113,524 | -0.12(-0.53%) |
Sep 02, 2014 | 22.44 | 22.67 | 22.44 | 22.61 | 454,660 | +0.21(+0.94%) |
Aug 29, 2014 | 22.40 | 22.40 | 22.40 | 0 | +0.25(+1.13%) | |
Aug 28, 2014 | 22.00 | 22.17 | 21.87 | 22.15 | 325,010 | -0.01(-0.05%) |
Aug 27, 2014 | 22.00 | 22.24 | 21.91 | 22.16 | 702,123 | +0.30(+1.37%) |
Aug 26, 2014 | 21.99 | 21.99 | 21.49 | 21.86 | 1,201,504 | -0.14(-0.64%) |
Aug 25, 2014 | 22.15 | 22.37 | 21.88 | 22.00 | 1,375,521 | -0.09(-0.41%) |
Aug 22, 2014 | 22.05 | 22.17 | 21.95 | 22.09 | 463,686 | -0.05(-0.23%) |
Aug 21, 2014 | 21.32 | 22.17 | 21.21 | 22.14 | 807,008 | +1.07(+5.08%) |
Aug 20, 2014 | 20.64 | 21.10 | 20.45 | 21.07 | 515,096 | +0.39(+1.89%) |
Aug 19, 2014 | 20.64 | 20.81 | 20.42 | 20.68 | 742,174 | -0.03(-0.14%) |
Aug 18, 2014 | 21.40 | 21.40 | 20.61 | 20.71 | 872,212 | -0.72(-3.36%) |
Aug 15, 2014 | 21.75 | 21.79 | 21.04 | 21.43 | 946,217 | -0.26(-1.20%) |
Aug 14, 2014 | 22.40 | 22.40 | 21.65 | 21.69 | 852,503 | -0.70(-3.13%) |
Aug 13, 2014 | 22.40 | 22.51 | 22.09 | 22.39 | 663,070 | +0.14(+0.63%) |
Aug 12, 2014 | 22.12 | 22.41 | 22.12 | 22.25 | 1,348,286 | +0.05(+0.23%) |
Aug 11, 2014 | 22.36 | 22.47 | 22.00 | 22.20 | 1,691,328 | -0.28(-1.25%) |
Aug 08, 2014 | 26.00 | 26.00 | 21.02 | 22.48 | 5,213,211 | -7.39(-24.74%) |
Aug 07, 2014 | 30.01 | 30.11 | 29.71 | 29.87 | 613,413 | +0.00(+0.00%) |
Aug 06, 2014 | 30.50 | 30.96 | 29.71 | 29.87 | 850,008 | -1.88(-5.92%) |
Aug 05, 2014 | 31.67 | 32.71 | 31.64 | 31.75 | 377,013 | -0.10(-0.31%) |
Aug 04, 2014 | 31.54 | 31.93 | 31.38 | 31.85 | 264,717 | +0.39(+1.24%) |