Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.10 | 20.29 | 19.76 | 20.29 | 133,683 | +0.47(+2.37%) |
Oct 30, 2014 | 19.37 | 19.83 | 19.29 | 19.82 | 66,751 | +0.34(+1.74%) |
Oct 29, 2014 | 19.68 | 19.68 | 19.27 | 19.48 | 198,778 | -0.24(-1.21%) |
Oct 28, 2014 | 19.55 | 19.72 | 19.49 | 19.72 | 138,591 | +0.09(+0.44%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.57 | 19.63 | 75,375 | +0.06(+0.30%) |
Oct 24, 2014 | 19.66 | 19.67 | 19.45 | 19.57 | 75,751 | -0.05(-0.27%) |
Oct 23, 2014 | 19.60 | 19.66 | 19.55 | 19.62 | 88,015 | +0.12(+0.61%) |
Oct 22, 2014 | 19.50 | 19.63 | 19.43 | 19.51 | 61,960 | +0.11(+0.55%) |
Oct 21, 2014 | 19.47 | 19.49 | 19.31 | 19.40 | 82,177 | -0.05(-0.24%) |
Oct 20, 2014 | 18.99 | 19.45 | 18.96 | 19.45 | 66,860 | +0.36(+1.91%) |
Oct 17, 2014 | 19.56 | 19.56 | 19.05 | 19.08 | 100,296 | -0.28(-1.44%) |
Oct 16, 2014 | 19.24 | 19.57 | 18.90 | 19.36 | 87,496 | -0.07(-0.38%) |
Oct 15, 2014 | 19.17 | 19.68 | 18.82 | 19.43 | 107,620 | +0.03(+0.14%) |
Oct 14, 2014 | 19.27 | 19.55 | 18.98 | 19.41 | 155,200 | +0.31(+1.63%) |
Oct 13, 2014 | 18.91 | 19.29 | 18.83 | 19.09 | 95,280 | +0.21(+1.09%) |
Oct 10, 2014 | 18.43 | 18.90 | 18.43 | 18.89 | 271,248 | +0.36(+1.93%) |
Oct 09, 2014 | 18.50 | 18.69 | 18.45 | 18.53 | 239,742 | +0.03(+0.14%) |
Oct 08, 2014 | 18.22 | 18.52 | 18.13 | 18.50 | 150,170 | +0.28(+1.53%) |
Oct 07, 2014 | 18.28 | 18.39 | 18.15 | 18.23 | 156,358 | -0.06(-0.33%) |
Oct 06, 2014 | 17.97 | 18.36 | 17.96 | 18.29 | 190,827 | +0.33(+1.85%) |
Oct 03, 2014 | 18.20 | 18.52 | 17.95 | 17.95 | 97,876 | -0.05(-0.29%) |
Oct 02, 2014 | 18.05 | 18.15 | 17.89 | 18.01 | 88,110 | +0.01(+0.07%) |
Oct 01, 2014 | 18.09 | 18.28 | 17.91 | 17.99 | 91,135 | -0.15(-0.84%) |
Sep 30, 2014 | 18.15 | 18.35 | 17.97 | 18.15 | 198,710 | -0.06(-0.33%) |
Sep 29, 2014 | 18.12 | 18.21 | 18.03 | 18.21 | 85,053 | -0.08(-0.43%) |
Sep 26, 2014 | 18.15 | 18.29 | 18.03 | 18.29 | 116,367 | +0.22(+1.21%) |
Sep 25, 2014 | 18.07 | 18.18 | 17.78 | 18.07 | 126,227 | +0.03(+0.14%) |
Sep 24, 2014 | 18.12 | 18.27 | 18.03 | 18.04 | 65,559 | -0.02(-0.11%) |
Sep 23, 2014 | 18.43 | 18.69 | 18.04 | 18.06 | 120,903 | -0.36(-1.95%) |
Sep 22, 2014 | 18.36 | 18.55 | 18.34 | 18.42 | 71,246 | -0.03(-0.14%) |
Sep 19, 2014 | 18.29 | 18.43 | 18.29 | 18.45 | 290,005 | +0.14(+0.75%) |
Sep 18, 2014 | 18.41 | 18.41 | 18.28 | 18.31 | 83,748 | -0.10(-0.53%) |
Sep 17, 2014 | 18.46 | 18.57 | 18.25 | 18.41 | 87,461 | -0.01(-0.04%) |
Sep 16, 2014 | 18.32 | 18.45 | 18.27 | 18.41 | 78,316 | +0.13(+0.71%) |
Sep 15, 2014 | 18.54 | 18.58 | 18.28 | 18.28 | 73,315 | -0.23(-1.27%) |
Sep 12, 2014 | 18.91 | 18.91 | 18.37 | 18.52 | 178,992 | -0.43(-2.27%) |
Sep 11, 2014 | 18.82 | 19.01 | 18.80 | 18.95 | 97,667 | +0.08(+0.41%) |
Sep 10, 2014 | 18.95 | 18.99 | 18.73 | 18.87 | 96,911 | -0.13(-0.69%) |
Sep 09, 2014 | 19.07 | 19.16 | 18.98 | 19.00 | 114,979 | -0.14(-0.75%) |
Sep 08, 2014 | 19.35 | 19.39 | 19.09 | 19.14 | 87,285 | -0.27(-1.38%) |
Sep 05, 2014 | 19.09 | 19.46 | 19.09 | 19.41 | 48,078 | +0.26(+1.36%) |
Sep 04, 2014 | 19.44 | 19.44 | 19.12 | 19.15 | 95,130 | -0.26(-1.34%) |
Sep 03, 2014 | 19.43 | 19.50 | 19.37 | 19.41 | 51,508 | +0.08(+0.41%) |
Sep 02, 2014 | 19.37 | 19.38 | 19.22 | 19.33 | 122,989 | +0.07(+0.34%) |
Aug 29, 2014 | 19.14 | 19.27 | 19.27 | 19.27 | 123,068 | +0.12(+0.61%) |
Aug 28, 2014 | 19.28 | 19.29 | 19.12 | 19.15 | 120,844 | -0.16(-0.84%) |
Aug 27, 2014 | 19.35 | 19.39 | 19.27 | 19.31 | 50,131 | -0.04(-0.20%) |
Aug 26, 2014 | 19.24 | 19.40 | 18.96 | 19.35 | 40,151 | +0.08(+0.44%) |
Aug 25, 2014 | 19.46 | 19.58 | 19.24 | 19.27 | 32,817 | -0.20(-1.04%) |
Aug 22, 2014 | 19.65 | 19.65 | 19.44 | 19.47 | 33,133 | -0.16(-0.83%) |
Aug 21, 2014 | 19.62 | 19.70 | 19.59 | 19.63 | 35,266 | -0.03(-0.17%) |
Aug 20, 2014 | 19.63 | 19.67 | 19.44 | 19.67 | 33,063 | -0.08(-0.43%) |
Aug 19, 2014 | 19.78 | 19.78 | 19.71 | 19.75 | 44,418 | +0.01(+0.07%) |
Aug 18, 2014 | 19.64 | 19.74 | 19.62 | 19.74 | 51,921 | +0.20(+1.04%) |
Aug 15, 2014 | 19.63 | 19.63 | 19.26 | 19.54 | 89,015 | +0.10(+0.54%) |
Aug 14, 2014 | 19.45 | 19.45 | 19.24 | 19.43 | 34,203 | -0.05(-0.27%) |
Aug 13, 2014 | 19.16 | 19.49 | 19.16 | 19.48 | 40,200 | +0.33(+1.74%) |
Aug 12, 2014 | 19.20 | 19.31 | 19.04 | 19.15 | 38,189 | -0.16(-0.81%) |
Aug 11, 2014 | 19.32 | 19.48 | 19.15 | 19.31 | 39,369 | +0.12(+0.61%) |
Aug 08, 2014 | 19.14 | 19.29 | 18.81 | 19.19 | 59,865 | +0.02(+0.10%) |
Aug 07, 2014 | 19.38 | 19.44 | 19.09 | 19.17 | 59,869 | -0.20(-1.04%) |
Aug 06, 2014 | 18.95 | 19.40 | 18.95 | 19.37 | 66,057 | +0.27(+1.40%) |
Aug 05, 2014 | 19.03 | 19.22 | 18.90 | 19.10 | 101,104 | -0.03(-0.17%) |
Aug 04, 2014 | 19.05 | 19.16 | 18.90 | 19.14 | 71,005 | +0.20(+1.07%) |