Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.03 | 19.11 | 18.92 | 19.05 | 29,810 | -0.06(-0.31%) |
Sep 29, 2014 | 19.10 | 19.12 | 19.04 | 19.11 | 8,269 | -0.23(-1.18%) |
Sep 26, 2014 | 19.12 | 19.38 | 19.11 | 19.34 | 23,813 | +0.34(+1.80%) |
Sep 25, 2014 | 19.29 | 19.29 | 19.00 | 19.00 | 146,641 | -0.29(-1.50%) |
Sep 24, 2014 | 19.21 | 19.34 | 19.05 | 19.29 | 172,979 | -0.03(-0.14%) |
Sep 23, 2014 | 19.51 | 19.51 | 19.19 | 19.32 | 714,336 | -0.03(-0.14%) |
Sep 22, 2014 | 19.32 | 19.41 | 19.17 | 19.34 | 47,840 | -0.08(-0.42%) |
Sep 19, 2014 | 19.57 | 19.67 | 19.40 | 19.42 | 12,080 | -0.25(-1.28%) |
Sep 18, 2014 | 19.64 | 19.76 | 19.64 | 19.68 | 29,526 | -0.06(-0.32%) |
Sep 17, 2014 | 20.05 | 20.05 | 19.69 | 19.74 | 17,580 | -0.16(-0.82%) |
Sep 16, 2014 | 19.51 | 19.90 | 19.51 | 19.90 | 20,146 | +0.53(+2.75%) |
Sep 15, 2014 | 19.50 | 19.74 | 19.37 | 19.37 | 38,724 | -0.35(-1.78%) |
Sep 12, 2014 | 19.54 | 19.75 | 19.54 | 19.72 | 35,770 | +0.19(+0.97%) |
Sep 11, 2014 | 19.36 | 19.58 | 19.31 | 19.53 | 20,733 | +0.17(+0.89%) |
Sep 10, 2014 | 19.29 | 19.36 | 19.17 | 19.36 | 45,165 | +0.18(+0.94%) |
Sep 09, 2014 | 19.22 | 19.22 | 19.09 | 19.18 | 6,953 | -0.07(-0.38%) |
Sep 08, 2014 | 19.51 | 19.51 | 19.14 | 19.25 | 183,660 | -0.21(-1.07%) |
Sep 05, 2014 | 19.35 | 19.46 | 19.03 | 19.46 | 28,683 | +0.29(+1.51%) |
Sep 04, 2014 | 19.68 | 19.68 | 19.16 | 19.17 | 27,565 | -0.41(-2.12%) |
Sep 03, 2014 | 18.97 | 19.60 | 18.97 | 19.59 | 23,773 | +0.60(+3.18%) |
Sep 02, 2014 | 18.88 | 19.12 | 18.87 | 18.98 | 41,824 | +0.19(+1.01%) |
Aug 29, 2014 | 19.07 | 18.79 | 18.79 | 18.79 | 30,813 | -0.02(-0.10%) |
Aug 28, 2014 | 18.95 | 18.95 | 18.79 | 18.81 | 22,316 | -0.11(-0.57%) |
Aug 27, 2014 | 18.96 | 19.00 | 18.83 | 18.92 | 11,290 | +0.06(+0.33%) |
Aug 26, 2014 | 19.08 | 19.08 | 18.82 | 18.86 | 23,455 | -0.12(-0.62%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.89 | 18.97 | 16,560 | +0.10(+0.53%) |
Aug 22, 2014 | 18.77 | 18.94 | 18.76 | 18.87 | 20,668 | +0.06(+0.34%) |
Aug 21, 2014 | 18.89 | 18.92 | 18.82 | 18.81 | 22,536 | -0.12(-0.62%) |
Aug 20, 2014 | 19.15 | 19.15 | 18.83 | 18.93 | 23,150 | -0.29(-1.50%) |
Aug 19, 2014 | 19.34 | 19.37 | 19.22 | 19.22 | 7,201 | -0.11(-0.56%) |
Aug 18, 2014 | 18.99 | 19.35 | 18.99 | 19.32 | 20,153 | +0.28(+1.47%) |
Aug 15, 2014 | 18.94 | 19.06 | 18.82 | 19.05 | 18,656 | +0.06(+0.33%) |
Aug 14, 2014 | 19.48 | 19.48 | 18.96 | 18.98 | 22,961 | -0.37(-1.91%) |
Aug 13, 2014 | 19.19 | 19.35 | 19.19 | 19.35 | 14,928 | +0.08(+0.42%) |
Aug 12, 2014 | 19.46 | 19.46 | 19.15 | 19.27 | 23,614 | -0.16(-0.84%) |
Aug 11, 2014 | 19.72 | 19.82 | 19.40 | 19.43 | 13,150 | -0.15(-0.78%) |
Aug 08, 2014 | 19.42 | 19.60 | 19.42 | 19.59 | 31,047 | +0.46(+2.41%) |
Aug 07, 2014 | 19.40 | 19.44 | 19.09 | 19.13 | 27,131 | -0.16(-0.84%) |
Aug 06, 2014 | 19.27 | 19.37 | 19.04 | 19.29 | 12,503 | +0.20(+1.04%) |
Aug 05, 2014 | 19.70 | 19.74 | 19.06 | 19.09 | 29,570 | -0.73(-3.69%) |
Aug 04, 2014 | 20.13 | 20.25 | 19.71 | 19.82 | 26,289 | -0.08(-0.41%) |
Aug 01, 2014 | 19.99 | 20.19 | 19.40 | 19.90 | 54,351 | -0.17(-0.85%) |
Jul 31, 2014 | 20.07 | 20.25 | 19.43 | 20.07 | 90,974 | -0.86(-4.09%) |
Jul 30, 2014 | 20.38 | 21.22 | 20.38 | 20.93 | 71,033 | +0.98(+4.93%) |
Jul 29, 2014 | 19.53 | 19.95 | 19.34 | 19.95 | 39,330 | +0.37(+1.89%) |
Jul 28, 2014 | 19.71 | 19.71 | 19.44 | 19.58 | 35,521 | -0.30(-1.50%) |
Jul 25, 2014 | 20.03 | 20.14 | 19.75 | 19.88 | 49,540 | -0.15(-0.77%) |
Jul 24, 2014 | 20.05 | 20.25 | 20.03 | 20.03 | 49,565 | +0.20(+1.00%) |
Jul 23, 2014 | 20.32 | 20.32 | 19.82 | 19.83 | 85,293 | -0.29(-1.43%) |
Jul 22, 2014 | 20.34 | 20.43 | 19.97 | 20.12 | 18,060 | -0.16(-0.80%) |
Jul 21, 2014 | 20.92 | 20.92 | 20.24 | 20.28 | 64,333 | -0.60(-2.85%) |
Jul 18, 2014 | 20.44 | 20.89 | 20.35 | 20.88 | 40,704 | +0.65(+3.21%) |
Jul 17, 2014 | 20.55 | 20.59 | 20.20 | 20.23 | 452,081 | -0.22(-1.06%) |
Jul 16, 2014 | 20.38 | 20.54 | 20.21 | 20.44 | 522,752 | +0.10(+0.49%) |
Jul 15, 2014 | 21.06 | 21.06 | 20.34 | 20.34 | 35,208 | -0.64(-3.05%) |
Jul 14, 2014 | 21.35 | 21.35 | 20.93 | 20.98 | 44,645 | -0.46(-2.15%) |
Jul 11, 2014 | 21.23 | 21.46 | 21.02 | 21.45 | 17,354 | +0.26(+1.23%) |
Jul 10, 2014 | 21.13 | 21.35 | 20.81 | 21.18 | 70,360 | +0.04(+0.17%) |
Jul 09, 2014 | 20.41 | 21.15 | 20.41 | 21.15 | 37,139 | +0.72(+3.50%) |
Jul 08, 2014 | 20.30 | 20.45 | 20.21 | 20.43 | 5,220 | +0.01(+0.03%) |
Jul 07, 2014 | 20.60 | 20.60 | 20.29 | 20.43 | 13,276 | -0.06(-0.31%) |
Jul 03, 2014 | 20.48 | 20.49 | 20.49 | 20.49 | 11,749 | +0.13(+0.62%) |
Jul 02, 2014 | 20.55 | 20.55 | 20.18 | 20.36 | 31,003 | +0.23(+1.17%) |