Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2014 | 19.38 | 19.38 | 19.38 | 19.38 | 364 | -0.32(-1.62%) |
Oct 23, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 477 | +0.27(+1.39%) |
Oct 20, 2014 | 19.39 | 19.47 | 19.38 | 19.43 | 61 | +0.00(+0.00%) |
Oct 17, 2014 | 19.45 | 19.45 | 19.43 | 19.43 | 2,430 | +0.33(+1.72%) |
Oct 16, 2014 | 18.63 | 19.13 | 18.63 | 19.10 | 3,609 | +0.03(+0.17%) |
Oct 15, 2014 | 18.91 | 19.07 | 18.69 | 19.07 | 3,087 | -0.25(-1.28%) |
Oct 14, 2014 | 19.70 | 19.70 | 19.36 | 19.31 | 1,652 | -0.15(-0.76%) |
Oct 13, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 2,065 | -0.29(-1.46%) |
Oct 10, 2014 | 19.75 | 19.75 | 19.75 | 19.75 | 607 | -0.02(-0.08%) |
Oct 09, 2014 | 19.98 | 19.98 | 19.77 | 19.77 | 3,601 | -0.07(-0.33%) |
Oct 08, 2014 | 20.16 | 20.16 | 19.83 | 19.83 | 1,403 | -0.44(-2.19%) |
Oct 07, 2014 | 20.28 | 20.28 | 20.28 | 20.28 | 346 | +0.00(+0.00%) |
Oct 02, 2014 | 20.42 | 20.42 | 20.28 | 20.28 | 72 | -0.27(-1.30%) |
Oct 01, 2014 | 20.54 | 20.54 | 20.54 | 20.54 | 124 | -0.26(-1.26%) |
Sep 30, 2014 | 20.57 | 20.83 | 20.57 | 20.81 | 6,831 | +0.12(+0.56%) |
Sep 29, 2014 | 20.69 | 20.69 | 20.69 | 20.69 | 273 | +0.02(+0.12%) |
Sep 26, 2014 | 20.67 | 20.67 | 20.67 | 20.67 | 273 | -0.57(-2.67%) |
Sep 24, 2014 | 21.23 | 21.23 | 21.23 | 21.23 | 3,042 | -0.13(-0.62%) |
Sep 23, 2014 | 21.94 | 21.94 | 21.37 | 21.37 | 3,821 | -0.74(-3.35%) |
Sep 22, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 29 | +0.00(+0.00%) |
Sep 19, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 446 | +0.16(+0.75%) |
Sep 17, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 16, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 331 | +0.19(+0.88%) |
Sep 15, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 332 | -0.14(-0.63%) |
Sep 12, 2014 | 21.55 | 21.92 | 21.55 | 21.89 | 1,872 | -0.02(-0.09%) |
Sep 11, 2014 | 22.10 | 22.10 | 21.91 | 21.91 | 508 | -0.27(-1.22%) |
Sep 10, 2014 | 22.45 | 22.45 | 22.18 | 22.18 | 693 | -0.48(-2.10%) |
Sep 09, 2014 | 22.66 | 22.66 | 22.66 | 22.66 | 486 | -0.07(-0.29%) |
Sep 08, 2014 | 22.72 | 22.72 | 22.72 | 22.72 | 365 | -0.21(-0.90%) |
Sep 05, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 215 | -0.29(-1.24%) |
Sep 04, 2014 | 23.40 | 23.40 | 23.21 | 23.21 | 654 | +0.01(+0.05%) |
Sep 03, 2014 | 23.24 | 23.34 | 23.20 | 23.20 | 1,577 | -0.04(-0.15%) |
Sep 02, 2014 | 23.26 | 23.26 | 23.26 | 23.24 | 451 | -0.07(-0.28%) |
Aug 29, 2014 | 23.32 | 23.30 | 23.30 | 23.30 | 3,894 | +0.30(+1.32%) |
Aug 28, 2014 | 22.75 | 23.00 | 22.75 | 23.00 | 1,216 | +0.25(+1.10%) |
Aug 27, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 292 | -0.01(-0.06%) |
Aug 25, 2014 | 22.76 | 22.76 | 22.76 | 22.76 | 1,216 | -0.07(-0.31%) |
Aug 22, 2014 | 23.15 | 23.15 | 22.83 | 22.83 | 348 | -0.16(-0.69%) |
Aug 21, 2014 | 22.99 | 22.99 | 22.99 | 22.99 | 227 | +0.06(+0.25%) |
Aug 20, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 228 | -0.07(-0.32%) |
Aug 19, 2014 | 23.22 | 23.22 | 22.87 | 23.01 | 6,418 | -0.08(-0.36%) |
Aug 18, 2014 | 23.26 | 23.26 | 22.83 | 23.09 | 6,364 | +0.10(+0.44%) |
Aug 15, 2014 | 22.99 | 22.99 | 22.99 | 22.99 | 547 | -0.18(-0.79%) |
Aug 14, 2014 | 23.25 | 23.25 | 23.17 | 23.17 | 1,359 | +0.16(+0.71%) |
Aug 13, 2014 | 23.08 | 23.08 | 23.01 | 23.01 | 367 | -0.25(-1.10%) |
Aug 12, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 98 | +0.00(+0.00%) |
Aug 11, 2014 | 23.23 | 23.31 | 23.16 | 23.26 | 1,984 | +0.47(+2.05%) |
Aug 08, 2014 | 22.78 | 22.80 | 22.78 | 22.80 | 750 | +0.06(+0.25%) |
Aug 07, 2014 | 22.84 | 22.91 | 22.74 | 22.74 | 1,808 | -0.36(-1.55%) |
Aug 05, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 121 | -0.02(-0.07%) |
Aug 04, 2014 | 23.20 | 23.20 | 22.99 | 23.11 | 670 | +0.12(+0.52%) |