Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.00 | 20.10 | 19.81 | 19.87 | 67,631 | -0.17(-0.83%) |
Sep 29, 2014 | 19.97 | 20.08 | 19.96 | 20.04 | 31,865 | +0.02(+0.12%) |
Sep 26, 2014 | 19.97 | 20.05 | 19.97 | 20.01 | 17,767 | +0.04(+0.21%) |
Sep 25, 2014 | 20.04 | 20.10 | 19.95 | 19.97 | 47,214 | -0.07(-0.37%) |
Sep 24, 2014 | 20.15 | 20.32 | 19.99 | 20.05 | 23,818 | +0.01(+0.04%) |
Sep 23, 2014 | 20.28 | 20.39 | 20.04 | 20.04 | 37,639 | -0.16(-0.78%) |
Sep 22, 2014 | 19.97 | 20.24 | 19.97 | 20.20 | 29,441 | +0.15(+0.75%) |
Sep 19, 2014 | 20.23 | 20.34 | 19.84 | 20.05 | 96,258 | -0.15(-0.74%) |
Sep 18, 2014 | 20.08 | 20.24 | 20.05 | 20.20 | 10,607 | +0.14(+0.71%) |
Sep 17, 2014 | 20.22 | 20.37 | 20.01 | 20.05 | 19,643 | -0.21(-1.03%) |
Sep 16, 2014 | 20.00 | 20.38 | 19.97 | 20.26 | 20,602 | +0.28(+1.42%) |
Sep 15, 2014 | 20.00 | 20.12 | 19.97 | 19.98 | 23,793 | -0.14(-0.70%) |
Sep 12, 2014 | 20.44 | 20.44 | 20.00 | 20.12 | 28,699 | -0.27(-1.31%) |
Sep 11, 2014 | 19.84 | 20.46 | 19.71 | 20.39 | 26,164 | +0.39(+1.96%) |
Sep 10, 2014 | 19.86 | 20.10 | 19.86 | 20.00 | 24,946 | +0.11(+0.54%) |
Sep 09, 2014 | 19.80 | 19.94 | 19.67 | 19.89 | 29,556 | +0.07(+0.38%) |
Sep 08, 2014 | 20.16 | 20.16 | 19.80 | 19.81 | 26,078 | -0.30(-1.49%) |
Sep 05, 2014 | 19.68 | 20.13 | 19.68 | 20.11 | 116,564 | +0.35(+1.77%) |
Sep 04, 2014 | 19.95 | 19.95 | 19.74 | 19.76 | 8,706 | +0.01(+0.04%) |
Sep 03, 2014 | 20.13 | 20.19 | 19.75 | 19.75 | 113,378 | -0.23(-1.17%) |
Sep 02, 2014 | 19.97 | 20.09 | 19.83 | 19.99 | 32,697 | +0.08(+0.42%) |
Aug 29, 2014 | 19.85 | 19.90 | 19.90 | 19.90 | 13,579 | +0.12(+0.59%) |
Aug 28, 2014 | 19.83 | 19.95 | 19.68 | 19.79 | 20,602 | -0.09(-0.46%) |
Aug 27, 2014 | 19.92 | 19.96 | 19.88 | 19.88 | 7,626 | -0.07(-0.33%) |
Aug 26, 2014 | 20.11 | 20.17 | 19.85 | 19.95 | 30,102 | -0.21(-1.03%) |
Aug 25, 2014 | 20.13 | 20.24 | 19.94 | 20.15 | 25,125 | +0.06(+0.29%) |
Aug 22, 2014 | 20.10 | 20.15 | 19.85 | 20.10 | 22,248 | +0.03(+0.17%) |
Aug 21, 2014 | 19.74 | 20.15 | 19.61 | 20.06 | 21,426 | +0.24(+1.22%) |
Aug 20, 2014 | 19.70 | 20.05 | 19.44 | 19.82 | 85,561 | -0.01(-0.04%) |
Aug 19, 2014 | 19.99 | 20.06 | 19.69 | 19.83 | 30,264 | -0.14(-0.71%) |
Aug 18, 2014 | 19.92 | 20.03 | 19.81 | 19.97 | 16,813 | +0.31(+1.56%) |
Aug 15, 2014 | 20.34 | 20.36 | 19.46 | 19.66 | 39,859 | -0.43(-2.14%) |
Aug 14, 2014 | 20.05 | 20.59 | 19.98 | 20.09 | 16,504 | +0.03(+0.17%) |
Aug 13, 2014 | 19.96 | 20.21 | 19.80 | 20.06 | 30,382 | +0.10(+0.50%) |
Aug 12, 2014 | 19.80 | 20.00 | 19.73 | 19.96 | 17,561 | -0.01(-0.04%) |
Aug 11, 2014 | 20.02 | 20.06 | 19.82 | 19.97 | 45,653 | -0.05(-0.25%) |
Aug 08, 2014 | 19.99 | 20.14 | 19.83 | 20.02 | 44,024 | +0.01(+0.04%) |
Aug 07, 2014 | 20.03 | 20.14 | 19.84 | 20.01 | 19,143 | -0.03(-0.17%) |
Aug 06, 2014 | 19.80 | 20.36 | 19.80 | 20.04 | 24,600 | +0.20(+1.00%) |
Aug 05, 2014 | 19.90 | 20.21 | 19.77 | 19.85 | 16,259 | -0.22(-1.11%) |
Aug 04, 2014 | 20.25 | 20.25 | 19.94 | 20.07 | 26,244 | -0.01(-0.04%) |
Aug 01, 2014 | 19.85 | 20.62 | 19.85 | 20.08 | 61,153 | +0.33(+1.68%) |
Jul 31, 2014 | 19.61 | 20.09 | 19.61 | 19.75 | 24,959 | -0.14(-0.71%) |
Jul 30, 2014 | 19.94 | 20.14 | 19.85 | 19.89 | 21,413 | +0.05(+0.25%) |
Jul 29, 2014 | 19.59 | 20.25 | 19.59 | 19.84 | 19,214 | +0.39(+2.00%) |
Jul 28, 2014 | 19.48 | 19.59 | 19.14 | 19.45 | 20,078 | +0.08(+0.43%) |
Jul 25, 2014 | 19.40 | 19.59 | 19.27 | 19.37 | 24,500 | -0.27(-1.35%) |
Jul 24, 2014 | 19.80 | 19.95 | 19.48 | 19.63 | 19,901 | -0.07(-0.34%) |
Jul 23, 2014 | 19.78 | 19.80 | 19.61 | 19.70 | 10,267 | -0.12(-0.63%) |
Jul 22, 2014 | 19.77 | 20.07 | 19.64 | 19.82 | 12,211 | +0.13(+0.67%) |
Jul 21, 2014 | 19.70 | 19.79 | 19.63 | 19.69 | 14,930 | -0.20(-1.00%) |
Jul 18, 2014 | 19.67 | 20.07 | 19.67 | 19.89 | 28,655 | +0.12(+0.63%) |
Jul 17, 2014 | 19.89 | 20.05 | 19.60 | 19.76 | 46,068 | -0.26(-1.28%) |
Jul 16, 2014 | 20.14 | 20.34 | 19.98 | 20.02 | 25,451 | +0.07(+0.33%) |
Jul 15, 2014 | 20.19 | 20.29 | 19.95 | 19.95 | 15,835 | -0.22(-1.11%) |
Jul 14, 2014 | 20.42 | 20.42 | 20.18 | 20.18 | 16,656 | +0.03(+0.16%) |
Jul 11, 2014 | 20.11 | 20.29 | 19.90 | 20.14 | 22,063 | -0.02(-0.12%) |
Jul 10, 2014 | 20.02 | 20.36 | 19.98 | 20.17 | 21,975 | -0.21(-1.02%) |
Jul 09, 2014 | 20.36 | 20.95 | 20.33 | 20.38 | 39,741 | +0.16(+0.78%) |
Jul 08, 2014 | 20.48 | 20.50 | 20.07 | 20.22 | 32,116 | -0.33(-1.61%) |
Jul 07, 2014 | 20.63 | 20.68 | 20.51 | 20.55 | 16,021 | -0.23(-1.12%) |
Jul 03, 2014 | 20.74 | 20.78 | 20.78 | 20.78 | 27,756 | +0.09(+0.44%) |
Jul 02, 2014 | 20.87 | 20.93 | 20.54 | 20.69 | 48,726 | -0.26(-1.23%) |