Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.60 | 19.63 | 19.52 | 19.63 | 94,157 | +0.24(+1.24%) |
Oct 30, 2014 | 19.28 | 19.42 | 19.19 | 19.39 | 18,158 | +0.13(+0.70%) |
Oct 29, 2014 | 19.36 | 19.36 | 19.21 | 19.25 | 8,634 | -0.04(-0.21%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.15 | 19.29 | 41,066 | +0.21(+1.11%) |
Oct 27, 2014 | 19.04 | 19.07 | 19.07 | 19.08 | 99,556 | +0.01(+0.06%) |
Oct 24, 2014 | 18.95 | 19.07 | 18.95 | 19.07 | 27,729 | +0.09(+0.48%) |
Oct 23, 2014 | 18.99 | 19.01 | 18.94 | 18.98 | 16,558 | +0.23(+1.25%) |
Oct 22, 2014 | 18.93 | 18.94 | 18.74 | 18.74 | 31,215 | -0.10(-0.55%) |
Oct 21, 2014 | 18.61 | 18.85 | 18.61 | 18.84 | 200,722 | +0.32(+1.73%) |
Oct 20, 2014 | 18.34 | 18.52 | 18.34 | 18.52 | 23,169 | +0.18(+1.00%) |
Oct 17, 2014 | 18.28 | 18.46 | 18.25 | 18.34 | 18,370 | +0.19(+1.04%) |
Oct 16, 2014 | 17.89 | 18.26 | 17.89 | 18.15 | 32,335 | +0.02(+0.11%) |
Oct 15, 2014 | 18.09 | 18.16 | 17.74 | 18.13 | 132,996 | -0.17(-0.92%) |
Oct 14, 2014 | 18.40 | 18.47 | 18.30 | 18.30 | 18,241 | -0.11(-0.58%) |
Oct 13, 2014 | 18.56 | 18.59 | 18.41 | 18.41 | 36,851 | -0.21(-1.11%) |
Oct 10, 2014 | 18.76 | 18.82 | 18.61 | 18.61 | 27,000 | -0.18(-0.98%) |
Oct 09, 2014 | 19.10 | 19.11 | 18.76 | 18.80 | 6,862 | -0.12(-0.65%) |
Oct 08, 2014 | 18.88 | 18.92 | 18.76 | 18.92 | 264,898 | +0.05(+0.26%) |
Oct 07, 2014 | 19.06 | 19.06 | 18.87 | 18.87 | 12,774 | -0.22(-1.15%) |
Oct 06, 2014 | 19.23 | 19.23 | 19.09 | 19.09 | 17,197 | -0.06(-0.29%) |
Oct 03, 2014 | 19.06 | 19.16 | 19.06 | 19.15 | 130,169 | +0.23(+1.22%) |
Oct 02, 2014 | 18.94 | 18.95 | 18.74 | 18.92 | 19,869 | -0.02(-0.10%) |
Oct 01, 2014 | 19.17 | 19.17 | 18.85 | 18.93 | 41,059 | -0.26(-1.36%) |
Sep 30, 2014 | 19.20 | 19.28 | 19.15 | 19.20 | 20,701 | -0.02(-0.10%) |
Sep 29, 2014 | 19.15 | 19.25 | 19.15 | 19.21 | 5,739 | -0.09(-0.48%) |
Sep 26, 2014 | 19.18 | 19.31 | 19.16 | 19.31 | 16,429 | +0.20(+1.05%) |
Sep 25, 2014 | 19.23 | 19.23 | 19.11 | 19.11 | 28,902 | -0.33(-1.68%) |
Sep 24, 2014 | 19.34 | 19.43 | 19.29 | 19.43 | 6,126 | +0.13(+0.66%) |
Sep 23, 2014 | 19.39 | 19.39 | 19.31 | 19.31 | 12,106 | -0.12(-0.64%) |
Sep 22, 2014 | 19.46 | 19.49 | 19.42 | 19.43 | 3,110 | -0.12(-0.62%) |
Sep 19, 2014 | 19.67 | 19.67 | 19.55 | 19.55 | 10,828 | -0.04(-0.22%) |
Sep 18, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 15,858 | +0.10(+0.52%) |
Sep 17, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 25,973 | +0.03(+0.16%) |
Sep 16, 2014 | 19.34 | 19.49 | 19.33 | 19.46 | 54,581 | +0.13(+0.66%) |
Sep 15, 2014 | 19.36 | 19.36 | 19.30 | 19.34 | 10,723 | +0.01(+0.04%) |
Sep 12, 2014 | 19.44 | 19.44 | 19.28 | 19.33 | 16,374 | -0.09(-0.45%) |
Sep 11, 2014 | 19.35 | 19.42 | 19.35 | 19.42 | 7,657 | +0.03(+0.17%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.27 | 19.38 | 9,869 | +0.07(+0.36%) |
Sep 09, 2014 | 19.38 | 19.39 | 19.30 | 19.31 | 30,215 | -0.12(-0.61%) |
Sep 08, 2014 | 19.48 | 19.48 | 19.41 | 19.43 | 6,057 | -0.02(-0.13%) |
Sep 05, 2014 | 19.36 | 19.46 | 19.36 | 19.46 | 9,714 | +0.07(+0.35%) |
Sep 04, 2014 | 19.50 | 19.50 | 19.39 | 19.39 | 5,134 | -0.07(-0.36%) |
Sep 03, 2014 | 19.47 | 19.47 | 19.42 | 19.46 | 7,556 | +0.03(+0.17%) |
Sep 02, 2014 | 19.44 | 19.46 | 19.38 | 19.43 | 8,244 | -0.01(-0.06%) |
Aug 29, 2014 | 19.47 | 19.44 | 19.44 | 19.44 | 13,332 | +0.03(+0.16%) |
Aug 28, 2014 | 19.39 | 19.41 | 19.35 | 19.41 | 53,068 | -0.03(-0.16%) |
Aug 27, 2014 | 19.45 | 19.45 | 19.37 | 19.44 | 25,789 | +0.02(+0.11%) |
Aug 26, 2014 | 19.39 | 19.43 | 19.39 | 19.41 | 10,781 | +0.04(+0.19%) |
Aug 25, 2014 | 19.41 | 19.43 | 19.38 | 19.38 | 17,826 | +0.07(+0.37%) |
Aug 22, 2014 | 19.29 | 19.35 | 19.28 | 19.31 | 27,108 | -0.06(-0.30%) |
Aug 21, 2014 | 19.24 | 19.36 | 19.24 | 19.36 | 11,051 | +0.11(+0.56%) |
Aug 20, 2014 | 19.24 | 19.27 | 19.20 | 19.26 | 17,516 | +0.03(+0.16%) |
Aug 19, 2014 | 19.20 | 19.23 | 19.15 | 19.23 | 23,883 | +0.13(+0.70%) |
Aug 18, 2014 | 19.06 | 19.09 | 19.05 | 19.09 | 4,432 | +0.13(+0.69%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.83 | 18.96 | 11,217 | +0.02(+0.12%) |
Aug 14, 2014 | 18.87 | 18.94 | 18.87 | 18.94 | 14,673 | +0.07(+0.36%) |
Aug 13, 2014 | 18.82 | 18.83 | 18.75 | 18.87 | 7,657 | +0.12(+0.64%) |
Aug 12, 2014 | 18.81 | 18.82 | 18.74 | 18.75 | 437,643 | -0.05(-0.24%) |
Aug 11, 2014 | 18.80 | 18.85 | 18.77 | 18.80 | 25,436 | +0.06(+0.33%) |
Aug 08, 2014 | 18.55 | 18.55 | 18.52 | 18.73 | 23,869 | +0.24(+1.28%) |
Aug 07, 2014 | 18.61 | 18.62 | 18.46 | 18.50 | 6,201 | -0.11(-0.57%) |
Aug 06, 2014 | 18.61 | 18.70 | 18.60 | 18.60 | 15,858 | -0.02(-0.10%) |
Aug 05, 2014 | 18.70 | 18.70 | 18.57 | 18.62 | 4,515 | -0.08(-0.42%) |
Aug 04, 2014 | 18.72 | 18.73 | 18.60 | 18.70 | 411,252 | +0.06(+0.34%) |