Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.45 | 19.90 | 19.45 | 19.90 | 1,538 | +0.08(+0.40%) |
Sep 29, 2014 | 19.77 | 19.82 | 19.57 | 19.82 | 2,732 | -0.10(-0.50%) |
Sep 26, 2014 | 20.00 | 20.05 | 19.92 | 19.92 | 1,250 | +0.03(+0.15%) |
Sep 25, 2014 | 20.40 | 20.40 | 19.81 | 19.89 | 5,601 | -0.61(-2.98%) |
Sep 24, 2014 | 20.42 | 20.65 | 20.29 | 20.50 | 3,335 | +0.05(+0.24%) |
Sep 23, 2014 | 20.55 | 20.65 | 20.45 | 20.45 | 14,824 | -0.12(-0.58%) |
Sep 22, 2014 | 20.60 | 20.81 | 20.50 | 20.57 | 29,601 | -0.03(-0.15%) |
Sep 19, 2014 | 20.65 | 20.77 | 20.60 | 20.60 | 11,339 | -0.05(-0.24%) |
Sep 18, 2014 | 20.60 | 20.65 | 20.60 | 20.65 | 2,176 | +0.05(+0.24%) |
Sep 17, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 2,054 | +0.00(+0.00%) |
Sep 16, 2014 | 20.50 | 20.65 | 20.50 | 20.60 | 2,697 | +0.00(+0.00%) |
Sep 15, 2014 | 20.75 | 21.00 | 20.50 | 20.60 | 22,619 | -0.10(-0.48%) |
Sep 12, 2014 | 20.66 | 20.70 | 20.66 | 20.70 | 868 | -0.02(-0.10%) |
Sep 11, 2014 | 20.75 | 20.82 | 20.72 | 20.72 | 1,835 | +0.03(+0.14%) |
Sep 10, 2014 | 20.82 | 20.82 | 20.66 | 20.69 | 3,586 | +0.00(+0.00%) |
Sep 09, 2014 | 20.75 | 20.80 | 20.69 | 20.69 | 2,100 | -0.02(-0.10%) |
Sep 08, 2014 | 20.72 | 20.84 | 20.65 | 20.71 | 6,752 | -0.14(-0.67%) |
Sep 05, 2014 | 20.79 | 20.85 | 20.62 | 20.85 | 3,015 | +0.10(+0.48%) |
Sep 03, 2014 | 20.75 | 20.75 | 20.75 | 1,702 | +0.09(+0.44%) | |
Sep 02, 2014 | 20.86 | 20.86 | 20.42 | 20.66 | 1,250 | +0.16(+0.78%) |
Aug 29, 2014 | 20.50 | 20.50 | 20.50 | 0 | -0.25(-1.20%) | |
Aug 28, 2014 | 20.60 | 20.90 | 20.60 | 20.75 | 4,485 | +0.10(+0.48%) |
Aug 27, 2014 | 20.73 | 20.73 | 20.55 | 20.65 | 5,742 | +0.05(+0.24%) |
Aug 26, 2014 | 20.86 | 20.86 | 20.55 | 20.60 | 6,211 | +0.13(+0.64%) |
Aug 25, 2014 | 20.25 | 20.48 | 20.25 | 20.47 | 4,109 | +0.27(+1.34%) |
Aug 22, 2014 | 20.06 | 20.17 | 20.00 | 20.20 | 11,197 | -0.11(-0.54%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.31 | 20.31 | 0 | -0.13(-0.64%) |
Aug 20, 2014 | 20.15 | 20.47 | 20.15 | 20.44 | 3,077 | +0.09(+0.44%) |
Aug 19, 2014 | 20.09 | 20.35 | 20.09 | 20.35 | 2,542 | +0.34(+1.70%) |
Aug 18, 2014 | 19.96 | 20.01 | 19.96 | 20.01 | 1,161 | +0.17(+0.86%) |
Aug 15, 2014 | 19.84 | 19.84 | 826 | -0.06(-0.30%) | ||
Aug 14, 2014 | 19.85 | 19.95 | 19.85 | 19.90 | 3,205 | +0.11(+0.56%) |
Aug 13, 2014 | 19.79 | 460 | -0.04(-0.20%) | |||
Aug 12, 2014 | 19.80 | 19.94 | 19.80 | 19.83 | 5,850 | +0.03(+0.15%) |
Aug 11, 2014 | 19.78 | 19.82 | 19.78 | 19.80 | 2,450 | +0.00(+0.00%) |
Aug 08, 2014 | 19.65 | 19.80 | 19.65 | 19.80 | 2,850 | +0.20(+1.02%) |
Aug 07, 2014 | 19.61 | 19.61 | 19.60 | 19.60 | 2,257 | -0.05(-0.25%) |
Aug 06, 2014 | 19.61 | 19.74 | 19.60 | 19.65 | 2,300 | +0.00(+0.00%) |
Aug 05, 2014 | 19.75 | 19.75 | 19.60 | 19.65 | 1,340 | +0.01(+0.05%) |
Aug 01, 2014 | 19.64 | 19.64 | 19.64 | 0 | -0.15(-0.76%) | |
Jul 31, 2014 | 19.91 | 19.91 | 19.70 | 19.79 | 3,948 | -0.21(-1.05%) |
Jul 30, 2014 | 19.75 | 20.00 | 19.75 | 20.00 | 1,675 | +0.10(+0.50%) |
Jul 29, 2014 | 19.70 | 19.90 | 19.70 | 19.90 | 840 | +0.22(+1.12%) |
Jul 28, 2014 | 19.61 | 19.87 | 19.60 | 19.68 | 4,520 | +0.10(+0.51%) |
Jul 25, 2014 | 19.61 | 19.89 | 19.58 | 19.58 | 5,740 | -0.13(-0.66%) |
Jul 24, 2014 | 19.61 | 19.74 | 19.60 | 19.71 | 1,621 | +0.06(+0.31%) |
Jul 23, 2014 | 19.50 | 19.65 | 19.50 | 19.65 | 11,800 | +0.24(+1.24%) |
Jul 22, 2014 | 19.27 | 19.46 | 19.27 | 19.41 | 21,450 | +0.03(+0.15%) |
Jul 21, 2014 | 19.29 | 19.40 | 19.24 | 19.38 | 1,050 | -0.21(-1.07%) |
Jul 18, 2014 | 19.41 | 19.61 | 19.40 | 19.59 | 8,286 | +0.02(+0.10%) |
Jul 17, 2014 | 19.50 | 19.57 | 19.45 | 19.57 | 10,110 | +0.07(+0.36%) |
Jul 16, 2014 | 19.38 | 19.50 | 19.38 | 19.50 | 1,869 | +0.10(+0.52%) |
Jul 15, 2014 | 19.40 | 19.46 | 19.30 | 19.40 | 5,408 | +0.00(+0.00%) |
Jul 14, 2014 | 19.40 | 19.50 | 19.40 | 19.40 | 19,140 | +0.00(+0.00%) |
Jul 11, 2014 | 19.37 | 19.40 | 19.27 | 19.40 | 7,131 | +0.02(+0.10%) |
Jul 10, 2014 | 19.35 | 19.40 | 19.35 | 19.38 | 6,659 | -0.02(-0.10%) |
Jul 09, 2014 | 19.40 | 19.40 | 19.35 | 19.40 | 6,793 | +0.00(+0.00%) |
Jul 08, 2014 | 19.34 | 19.45 | 19.32 | 19.40 | 11,961 | +0.00(+0.00%) |
Jul 07, 2014 | 19.37 | 19.46 | 19.37 | 19.40 | 2,850 | -0.09(-0.46%) |
Jul 04, 2014 | 19.30 | 19.49 | 19.30 | 19.49 | 1,916 | -0.04(-0.20%) |
Jul 03, 2014 | 19.37 | 19.84 | 19.37 | 19.53 | 5,854 | +0.06(+0.31%) |