Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.10 | 19.10 | 19.08 | 19.08 | 45,867 | -0.02(-0.12%) |
Sep 29, 2014 | 19.12 | 19.12 | 19.09 | 19.10 | 33,654 | +0.03(+0.16%) |
Sep 26, 2014 | 19.08 | 19.08 | 19.06 | 19.07 | 10,188 | -0.05(-0.28%) |
Sep 25, 2014 | 19.14 | 19.14 | 19.12 | 19.12 | 18,648 | +0.04(+0.20%) |
Sep 24, 2014 | 19.12 | 19.12 | 19.09 | 19.09 | 40,477 | -0.02(-0.12%) |
Sep 23, 2014 | 19.08 | 19.11 | 19.08 | 19.11 | 8,566 | +0.05(+0.28%) |
Sep 22, 2014 | 19.06 | 19.06 | 19.05 | 19.06 | 29,746 | -0.01(-0.04%) |
Sep 19, 2014 | 19.05 | 19.08 | 19.03 | 19.06 | 10,422 | +0.02(+0.12%) |
Sep 18, 2014 | 19.11 | 19.11 | 19.04 | 19.04 | 17,592 | -0.05(-0.24%) |
Sep 17, 2014 | 19.19 | 19.19 | 19.09 | 19.09 | 14,934 | -0.14(-0.73%) |
Sep 16, 2014 | 19.24 | 19.24 | 19.22 | 19.23 | 50,754 | +0.02(+0.11%) |
Sep 15, 2014 | 19.21 | 19.22 | 19.21 | 19.21 | 32,577 | +0.02(+0.10%) |
Sep 12, 2014 | 19.19 | 19.21 | 19.19 | 19.19 | 106,950 | -0.04(-0.20%) |
Sep 11, 2014 | 19.22 | 19.26 | 19.22 | 19.22 | 28,062 | +0.01(+0.04%) |
Sep 10, 2014 | 19.24 | 19.24 | 19.20 | 19.22 | 30,241 | -0.03(-0.16%) |
Sep 09, 2014 | 19.29 | 19.29 | 19.25 | 19.25 | 16,333 | -0.05(-0.28%) |
Sep 08, 2014 | 19.35 | 19.38 | 19.30 | 19.30 | 61,572 | -0.06(-0.32%) |
Sep 05, 2014 | 19.38 | 19.40 | 19.36 | 19.36 | 42,876 | -0.01(-0.04%) |
Sep 04, 2014 | 19.42 | 19.42 | 19.37 | 19.37 | 15,344 | -0.02(-0.12%) |
Sep 03, 2014 | 19.37 | 19.42 | 19.36 | 19.39 | 120,365 | +0.02(+0.08%) |
Sep 02, 2014 | 19.41 | 19.41 | 19.37 | 19.38 | 44,959 | -0.07(-0.34%) |
Aug 29, 2014 | 19.44 | 19.45 | 19.45 | 19.45 | 4,683 | +0.02(+0.08%) |
Aug 28, 2014 | 19.46 | 19.46 | 19.43 | 19.43 | 56,684 | -0.02(-0.12%) |
Aug 27, 2014 | 19.45 | 19.46 | 19.43 | 19.45 | 26,036 | +0.04(+0.20%) |
Aug 26, 2014 | 19.43 | 19.44 | 19.41 | 19.41 | 49,521 | +0.00(+0.00%) |
Aug 25, 2014 | 19.40 | 19.42 | 19.40 | 19.41 | 14,716 | -0.02(-0.08%) |
Aug 22, 2014 | 19.46 | 19.45 | 19.45 | 19.43 | 76,330 | -0.02(-0.08%) |
Aug 21, 2014 | 19.45 | 19.47 | 19.44 | 19.45 | 17,050 | -0.01(-0.04%) |
Aug 20, 2014 | 19.51 | 19.51 | 19.45 | 19.45 | 18,547 | -0.05(-0.24%) |
Aug 19, 2014 | 19.52 | 19.52 | 19.48 | 19.50 | 41,264 | +0.00(+0.00%) |
Aug 18, 2014 | 19.53 | 19.56 | 19.50 | 19.50 | 19,406 | -0.06(-0.31%) |
Aug 15, 2014 | 19.57 | 19.57 | 19.55 | 19.56 | 35,914 | +0.01(+0.04%) |
Aug 14, 2014 | 19.56 | 19.57 | 19.48 | 19.55 | 12,875 | -0.01(-0.03%) |
Aug 13, 2014 | 19.54 | 19.56 | 19.54 | 19.56 | 23,170 | +0.06(+0.30%) |
Aug 12, 2014 | 19.51 | 19.52 | 19.49 | 19.50 | 12,862 | -0.02(-0.12%) |
Aug 11, 2014 | 19.51 | 19.53 | 19.51 | 19.52 | 42,935 | -0.01(-0.04%) |
Aug 08, 2014 | 19.51 | 19.55 | 19.51 | 19.53 | 58,955 | -0.01(-0.04%) |
Aug 07, 2014 | 19.47 | 19.55 | 19.47 | 19.54 | 32,218 | +0.05(+0.24%) |
Aug 06, 2014 | 19.49 | 19.51 | 19.48 | 19.49 | 46,584 | +0.00(+0.00%) |
Aug 05, 2014 | 19.46 | 19.49 | 19.44 | 19.49 | 49,873 | -0.01(-0.04%) |
Aug 04, 2014 | 19.51 | 19.51 | 19.47 | 19.50 | 32,954 | +0.01(+0.04%) |
Aug 01, 2014 | 19.48 | 19.50 | 19.46 | 19.49 | 112,253 | +0.05(+0.28%) |
Jul 31, 2014 | 19.40 | 19.46 | 19.40 | 19.44 | 34,022 | +0.01(+0.04%) |
Jul 30, 2014 | 19.47 | 19.47 | 19.43 | 19.43 | 23,310 | -0.08(-0.43%) |
Jul 29, 2014 | 19.48 | 19.48 | 19.48 | 19.51 | 19,907 | +0.02(+0.12%) |
Jul 28, 2014 | 19.50 | 19.50 | 19.46 | 19.49 | 21,174 | -0.01(-0.04%) |
Jul 25, 2014 | 19.47 | 19.51 | 19.47 | 19.50 | 10,889 | +0.05(+0.24%) |
Jul 24, 2014 | 19.45 | 19.47 | 19.45 | 19.45 | 41,814 | -0.03(-0.16%) |
Jul 23, 2014 | 19.48 | 19.51 | 19.48 | 19.48 | 32,407 | -0.01(-0.03%) |
Jul 22, 2014 | 19.50 | 19.51 | 19.48 | 19.49 | 32,956 | -0.02(-0.09%) |
Jul 21, 2014 | 19.49 | 19.53 | 19.48 | 19.51 | 97,237 | +0.01(+0.06%) |
Jul 18, 2014 | 19.51 | 19.52 | 19.48 | 19.50 | 80,773 | -0.02(-0.10%) |
Jul 17, 2014 | 19.46 | 19.53 | 19.46 | 19.51 | 32,613 | +0.05(+0.24%) |
Jul 16, 2014 | 19.45 | 19.47 | 19.45 | 19.47 | 56,410 | +0.01(+0.04%) |
Jul 15, 2014 | 19.49 | 19.49 | 19.46 | 19.46 | 13,963 | -0.05(-0.27%) |
Jul 14, 2014 | 19.52 | 19.52 | 19.49 | 19.51 | 20,347 | -0.02(-0.12%) |
Jul 11, 2014 | 19.55 | 19.55 | 19.54 | 19.54 | 11,610 | +0.02(+0.12%) |
Jul 10, 2014 | 19.55 | 19.55 | 19.51 | 19.51 | 5,761 | +0.03(+0.16%) |
Jul 09, 2014 | 19.46 | 19.52 | 19.44 | 19.48 | 42,272 | +0.02(+0.08%) |
Jul 08, 2014 | 19.49 | 19.49 | 19.47 | 19.47 | 39,036 | +0.02(+0.08%) |
Jul 07, 2014 | 19.48 | 19.48 | 19.45 | 19.45 | 17,680 | -0.01(-0.04%) |
Jul 03, 2014 | 19.42 | 19.46 | 19.46 | 19.46 | 28,050 | +0.01(+0.04%) |
Jul 02, 2014 | 19.47 | 19.48 | 19.44 | 19.45 | 56,170 | -0.04(-0.20%) |