Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.74 | 18.74 | 18.60 | 18.62 | 20,826 | -0.15(-0.82%) |
Sep 29, 2014 | 18.65 | 18.77 | 18.65 | 18.77 | 2,260 | -0.09(-0.50%) |
Sep 26, 2014 | 18.75 | 18.87 | 18.75 | 18.86 | 2,969 | +0.17(+0.91%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.69 | 18.69 | 623,013 | -0.32(-1.69%) |
Sep 24, 2014 | 18.81 | 19.01 | 18.81 | 19.01 | 52,767 | +0.12(+0.64%) |
Sep 23, 2014 | 19.07 | 19.07 | 18.89 | 18.89 | 6,992 | -0.16(-0.86%) |
Sep 22, 2014 | 19.05 | 19.06 | 19.05 | 19.06 | 2,863 | -0.24(-1.26%) |
Sep 19, 2014 | 19.42 | 19.43 | 19.30 | 19.30 | 1,039,096 | -0.20(-1.04%) |
Sep 18, 2014 | 19.54 | 19.56 | 19.50 | 19.50 | 4,644 | -0.01(-0.06%) |
Sep 17, 2014 | 19.42 | 19.52 | 19.42 | 19.52 | 92,033 | +0.11(+0.59%) |
Sep 16, 2014 | 19.27 | 19.40 | 19.27 | 19.40 | 4,524 | -0.09(-0.47%) |
Sep 15, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 1,878 | -0.10(-0.51%) |
Sep 12, 2014 | 19.68 | 19.61 | 19.59 | 19.59 | 2,462 | -0.02(-0.10%) |
Sep 11, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,245 | -0.02(-0.10%) |
Sep 10, 2014 | 19.51 | 19.63 | 19.48 | 19.63 | 12,695 | +0.04(+0.22%) |
Sep 09, 2014 | 19.64 | 19.64 | 19.59 | 19.59 | 2,925 | -0.14(-0.69%) |
Sep 08, 2014 | 19.68 | 19.73 | 19.68 | 19.73 | 4,266 | +0.05(+0.24%) |
Sep 05, 2014 | 19.64 | 19.68 | 19.64 | 19.68 | 6,070 | -0.17(-0.86%) |
Sep 04, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 3,155 | +0.02(+0.09%) |
Sep 03, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 866 | -0.05(-0.24%) |
Sep 02, 2014 | 19.84 | 19.88 | 19.75 | 19.88 | 5,426 | +0.18(+0.89%) |
Aug 29, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 3,183 | +0.07(+0.37%) |
Aug 28, 2014 | 19.68 | 19.68 | 19.63 | 19.63 | 3,749 | -0.13(-0.64%) |
Aug 27, 2014 | 19.77 | 19.76 | 19.74 | 19.76 | 7,209 | +0.00(+0.02%) |
Aug 26, 2014 | 19.76 | 19.63 | 19.63 | 19.76 | 2,865 | +0.12(+0.63%) |
Aug 25, 2014 | 19.63 | 19.70 | 19.59 | 19.63 | 23,962 | +0.08(+0.40%) |
Aug 22, 2014 | 19.58 | 19.59 | 19.55 | 19.55 | 4,545 | +0.19(+0.98%) |
Aug 21, 2014 | 19.36 | 19.50 | 19.50 | 19.36 | 1,114 | -0.14(-0.69%) |
Aug 20, 2014 | 19.45 | 19.50 | 19.42 | 19.50 | 3,385 | -0.04(-0.23%) |
Aug 19, 2014 | 19.57 | 19.57 | 19.54 | 19.54 | 3,516 | +0.10(+0.50%) |
Aug 18, 2014 | 19.37 | 19.48 | 19.37 | 19.45 | 7,623 | +0.26(+1.34%) |
Aug 15, 2014 | 19.37 | 19.38 | 19.08 | 19.19 | 53,415 | -0.06(-0.32%) |
Aug 14, 2014 | 19.21 | 19.26 | 19.21 | 19.25 | 20,743 | +0.05(+0.28%) |
Aug 13, 2014 | 19.18 | 19.21 | 19.11 | 19.20 | 1,186,796 | +0.13(+0.68%) |
Aug 12, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 2,221 | -0.20(-1.03%) |
Aug 11, 2014 | 19.09 | 19.27 | 19.09 | 19.27 | 9,653 | +0.45(+2.37%) |
Aug 08, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 1,620 | +0.00(+0.00%) |
Aug 07, 2014 | 18.88 | 18.82 | 18.82 | 18.82 | 1,620 | -0.17(-0.89%) |
Aug 06, 2014 | 18.80 | 19.01 | 18.80 | 18.99 | 6,314 | +0.17(+0.89%) |
Aug 05, 2014 | 18.89 | 18.89 | 18.81 | 18.82 | 4,375 | -0.07(-0.37%) |
Aug 04, 2014 | 18.81 | 18.89 | 18.75 | 18.89 | 8,903 | +0.17(+0.89%) |
Aug 01, 2014 | 18.89 | 18.91 | 18.65 | 18.73 | 13,276 | -0.19(-1.00%) |
Jul 31, 2014 | 19.03 | 19.03 | 18.91 | 18.91 | 10,792 | -0.37(-1.93%) |
Jul 30, 2014 | 19.31 | 19.32 | 19.22 | 19.29 | 17,255 | +0.04(+0.19%) |
Jul 29, 2014 | 19.28 | 19.28 | 19.25 | 19.25 | 4,718 | +0.05(+0.23%) |
Jul 28, 2014 | 19.31 | 19.31 | 19.08 | 19.20 | 8,500 | -0.04(-0.23%) |
Jul 25, 2014 | 19.25 | 19.31 | 19.22 | 19.25 | 7,566 | -0.13(-0.69%) |
Jul 24, 2014 | 19.41 | 19.42 | 19.38 | 19.38 | 3,855 | -0.11(-0.58%) |
Jul 23, 2014 | 19.50 | 19.50 | 19.42 | 19.49 | 7,372 | +0.09(+0.48%) |
Jul 22, 2014 | 19.37 | 19.52 | 19.37 | 19.40 | 7,499 | +0.10(+0.50%) |
Jul 21, 2014 | 19.25 | 19.30 | 19.25 | 19.30 | 12,819 | -0.01(-0.07%) |
Jul 18, 2014 | 19.20 | 19.32 | 19.20 | 19.32 | 3,590 | +0.24(+1.27%) |
Jul 17, 2014 | 19.30 | 19.32 | 19.05 | 19.08 | 19,562 | -0.29(-1.49%) |
Jul 16, 2014 | 19.32 | 19.43 | 19.29 | 19.36 | 8,797 | -0.08(-0.42%) |
Jul 15, 2014 | 19.61 | 19.61 | 19.34 | 19.45 | 17,821 | -0.18(-0.94%) |
Jul 14, 2014 | 19.69 | 19.69 | 19.63 | 19.63 | 6,675 | +0.09(+0.46%) |
Jul 11, 2014 | 19.47 | 19.54 | 19.40 | 19.54 | 11,224 | -0.05(-0.27%) |
Jul 10, 2014 | 19.34 | 19.65 | 19.34 | 19.59 | 16,526 | -0.18(-0.91%) |
Jul 09, 2014 | 19.65 | 19.79 | 19.65 | 19.77 | 7,117 | +0.05(+0.23%) |
Jul 08, 2014 | 19.66 | 19.77 | 19.60 | 19.73 | 13,997 | -0.20(-1.02%) |
Jul 07, 2014 | 20.25 | 20.25 | 19.93 | 19.93 | 13,173 | -0.37(-1.81%) |
Jul 03, 2014 | 20.29 | 20.30 | 20.30 | 20.30 | 4,598 | +0.12(+0.59%) |
Jul 02, 2014 | 20.28 | 20.28 | 20.18 | 20.18 | 6,268 | -0.16(-0.78%) |