Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 447 | -0.08(-0.44%) |
Sep 29, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 2,357 | -0.17(-0.91%) |
Sep 26, 2014 | 18.66 | 18.69 | 18.66 | 18.69 | 14,751 | +0.00(+0.02%) |
Sep 25, 2014 | 18.80 | 18.80 | 18.69 | 18.69 | 21,569 | -0.28(-1.49%) |
Sep 24, 2014 | 19.11 | 19.11 | 18.86 | 18.97 | 1,248 | +0.10(+0.54%) |
Sep 23, 2014 | 18.86 | 18.87 | 18.86 | 18.87 | 10,849 | -0.14(-0.72%) |
Sep 22, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 44,412 | -0.28(-1.45%) |
Sep 18, 2014 | 19.31 | 19.29 | 19.29 | 19.29 | 3,664 | +0.10(+0.53%) |
Sep 17, 2014 | 19.28 | 19.28 | 19.18 | 19.18 | 9,385 | -0.17(-0.88%) |
Sep 16, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 6,002 | +0.12(+0.60%) |
Sep 15, 2014 | 19.27 | 19.27 | 19.22 | 19.24 | 57,050 | -0.10(-0.49%) |
Sep 12, 2014 | 19.35 | 19.39 | 19.33 | 19.33 | 53,484 | -0.08(-0.42%) |
Sep 11, 2014 | 19.41 | 19.44 | 19.41 | 19.42 | 198,591 | -0.12(-0.59%) |
Sep 10, 2014 | 19.48 | 19.53 | 19.48 | 19.53 | 150,853 | +0.03(+0.17%) |
Sep 09, 2014 | 19.53 | 19.53 | 19.50 | 19.50 | 538,132 | -0.38(-1.89%) |
Sep 08, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 19.77 | 19.87 | 19.77 | 19.87 | 90,213 | +0.00(+0.00%) |
Sep 04, 2014 | 19.90 | 19.91 | 19.87 | 19.87 | 27,807 | -0.01(-0.03%) |
Sep 03, 2014 | 19.91 | 19.91 | 19.88 | 19.88 | 1,758 | +0.19(+0.95%) |
Sep 02, 2014 | 19.71 | 19.73 | 19.68 | 19.69 | 50,107 | -0.05(-0.28%) |
Aug 29, 2014 | 19.73 | 19.75 | 19.75 | 19.75 | 5,863 | -0.06(-0.33%) |
Aug 28, 2014 | 19.71 | 19.81 | 19.70 | 19.81 | 40,478 | -0.09(-0.45%) |
Aug 27, 2014 | 19.90 | 19.91 | 19.88 | 19.90 | 20,311 | +0.05(+0.24%) |
Aug 26, 2014 | 19.84 | 19.86 | 19.84 | 19.85 | 2,279 | +0.04(+0.21%) |
Aug 25, 2014 | 19.81 | 19.81 | 19.81 | 19.81 | 1,187 | +0.12(+0.59%) |
Aug 22, 2014 | 19.70 | 19.71 | 19.67 | 19.70 | 23,255 | -0.08(-0.38%) |
Aug 21, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 1,632 | +0.10(+0.53%) |
Aug 20, 2014 | 19.70 | 19.71 | 19.67 | 19.67 | 23,386 | -0.06(-0.32%) |
Aug 19, 2014 | 19.67 | 19.73 | 19.67 | 19.73 | 213,443 | +0.10(+0.49%) |
Aug 18, 2014 | 19.64 | 19.68 | 19.62 | 19.63 | 19,467 | -0.01(-0.07%) |
Aug 15, 2014 | 19.65 | 19.55 | 19.55 | 19.65 | 293 | +0.10(+0.52%) |
Aug 14, 2014 | 19.55 | 19.55 | 19.55 | 19.55 | 1,030 | +0.07(+0.35%) |
Aug 13, 2014 | 19.89 | 19.89 | 19.46 | 19.48 | 133,495 | +0.08(+0.42%) |
Aug 12, 2014 | 19.36 | 19.42 | 19.36 | 19.40 | 186,397 | -0.03(-0.14%) |
Aug 11, 2014 | 19.44 | 19.44 | 19.42 | 19.42 | 15,354 | +0.09(+0.44%) |
Aug 08, 2014 | 19.17 | 19.18 | 19.17 | 19.34 | 9,350 | +0.14(+0.71%) |
Aug 07, 2014 | 19.25 | 19.25 | 19.20 | 19.20 | 101,413 | -0.27(-1.37%) |
Aug 05, 2014 | 19.58 | 19.47 | 19.47 | 19.47 | 153,763 | -0.32(-1.60%) |
Jul 31, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 4,690 | -0.13(-0.65%) |
Jul 30, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 549 | -0.13(-0.66%) |
Jul 29, 2014 | 20.09 | 20.11 | 20.04 | 20.05 | 20,184 | -0.03(-0.17%) |
Jul 28, 2014 | 20.06 | 20.08 | 20.06 | 20.08 | 3,913 | -0.09(-0.46%) |
Jul 24, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 1,319 | +0.07(+0.34%) |
Jul 23, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 1,099 | +0.03(+0.17%) |
Jul 22, 2014 | 20.06 | 20.07 | 20.06 | 20.07 | 1,174 | +0.20(+1.01%) |
Jul 21, 2014 | 19.84 | 19.87 | 19.84 | 19.87 | 6,873 | -0.11(-0.56%) |
Jul 18, 2014 | 19.92 | 19.99 | 19.92 | 19.98 | 13,573 | +0.11(+0.56%) |
Jul 17, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 5,490 | -0.21(-1.05%) |
Jul 16, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 1,905 | +0.04(+0.19%) |
Jul 15, 2014 | 20.04 | 20.04 | 20.04 | 20.04 | 36 | +0.00(+0.00%) |
Jul 14, 2014 | 20.06 | 20.06 | 20.04 | 20.04 | 2,459 | +0.16(+0.79%) |
Jul 11, 2014 | 19.87 | 19.89 | 19.87 | 19.89 | 4,576 | +0.04(+0.21%) |
Jul 10, 2014 | 19.75 | 19.85 | 19.75 | 19.85 | 6,138 | -0.16(-0.82%) |
Jul 09, 2014 | 20.00 | 20.01 | 19.99 | 20.01 | 5,139 | +0.03(+0.17%) |
Jul 08, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 2,330 | -0.15(-0.75%) |
Jul 07, 2014 | 20.16 | 20.16 | 20.13 | 20.13 | 2,443 | -0.17(-0.84%) |
Jul 03, 2014 | 20.38 | 20.30 | 20.30 | 20.30 | 1,465 | +0.10(+0.51%) |
Jul 02, 2014 | 20.34 | 20.34 | 20.16 | 20.19 | 6,426 | +0.08(+0.37%) |