Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.58 | 19.67 | 19.58 | 19.60 | 12,716 | +0.15(+0.77%) |
Oct 30, 2014 | 19.34 | 19.54 | 19.34 | 19.45 | 12,089 | +0.11(+0.57%) |
Oct 29, 2014 | 19.51 | 19.52 | 19.34 | 19.34 | 6,459 | -0.14(-0.72%) |
Oct 28, 2014 | 19.42 | 19.52 | 19.41 | 19.48 | 9,154 | +0.21(+1.07%) |
Oct 27, 2014 | 19.14 | 19.27 | 19.28 | 19.27 | 12,037 | -0.01(-0.07%) |
Oct 24, 2014 | 19.19 | 19.34 | 19.19 | 19.28 | 9,241 | +0.12(+0.63%) |
Oct 23, 2014 | 19.12 | 19.12 | 19.12 | 19.16 | 13,899 | +0.10(+0.55%) |
Oct 22, 2014 | 19.10 | 19.20 | 19.01 | 19.06 | 16,258 | -0.13(-0.68%) |
Oct 21, 2014 | 19.13 | 19.22 | 19.12 | 19.19 | 9,403 | +0.25(+1.34%) |
Oct 20, 2014 | 18.78 | 18.95 | 18.74 | 18.94 | 24,479 | +0.13(+0.71%) |
Oct 17, 2014 | 18.84 | 18.91 | 18.77 | 18.80 | 16,488 | +0.19(+1.00%) |
Oct 16, 2014 | 18.42 | 18.76 | 18.42 | 18.62 | 50,905 | +0.01(+0.07%) |
Oct 15, 2014 | 18.60 | 18.67 | 18.30 | 18.60 | 152,581 | -0.05(-0.25%) |
Oct 14, 2014 | 18.70 | 18.84 | 18.65 | 18.65 | 25,704 | -0.03(-0.16%) |
Oct 13, 2014 | 18.81 | 18.86 | 18.68 | 18.68 | 13,648 | +0.06(+0.31%) |
Oct 10, 2014 | 18.82 | 18.82 | 18.61 | 18.62 | 31,814 | -0.17(-0.90%) |
Oct 09, 2014 | 19.04 | 19.04 | 18.78 | 18.79 | 41,275 | -0.26(-1.39%) |
Oct 08, 2014 | 18.76 | 19.08 | 18.69 | 19.06 | 24,548 | +0.32(+1.73%) |
Oct 07, 2014 | 18.83 | 18.86 | 18.73 | 18.73 | 10,868 | -0.17(-0.92%) |
Oct 06, 2014 | 18.90 | 18.93 | 18.82 | 18.91 | 6,094 | +0.17(+0.91%) |
Oct 03, 2014 | 18.79 | 18.79 | 18.66 | 18.73 | 54,453 | +0.02(+0.09%) |
Oct 02, 2014 | 18.76 | 18.80 | 18.52 | 18.72 | 184,712 | -0.02(-0.11%) |
Oct 01, 2014 | 18.81 | 18.85 | 18.73 | 18.74 | 22,419 | -0.13(-0.71%) |
Sep 30, 2014 | 18.88 | 18.92 | 18.80 | 18.87 | 78,887 | -0.03(-0.14%) |
Sep 29, 2014 | 18.87 | 18.93 | 18.87 | 18.90 | 37,013 | -0.35(-1.80%) |
Sep 26, 2014 | 19.21 | 19.31 | 19.17 | 19.24 | 19,149 | +0.16(+0.84%) |
Sep 25, 2014 | 19.29 | 19.31 | 19.08 | 19.08 | 41,396 | -0.35(-1.78%) |
Sep 24, 2014 | 19.34 | 19.46 | 19.32 | 19.43 | 24,827 | +0.11(+0.58%) |
Sep 23, 2014 | 19.34 | 19.43 | 19.32 | 19.32 | 15,704 | -0.06(-0.31%) |
Sep 22, 2014 | 19.49 | 19.53 | 19.35 | 19.38 | 17,712 | -0.16(-0.80%) |
Sep 19, 2014 | 19.66 | 19.67 | 19.50 | 19.54 | 15,085 | -0.14(-0.70%) |
Sep 18, 2014 | 19.67 | 19.71 | 19.67 | 19.67 | 18,120 | -0.09(-0.43%) |
Sep 17, 2014 | 19.76 | 19.76 | 19.68 | 19.76 | 6,578 | -0.03(-0.17%) |
Sep 16, 2014 | 19.65 | 19.85 | 19.62 | 19.79 | 51,242 | +0.05(+0.28%) |
Sep 15, 2014 | 19.82 | 19.82 | 19.69 | 19.74 | 23,014 | -0.17(-0.87%) |
Sep 12, 2014 | 19.97 | 19.97 | 19.88 | 19.91 | 16,115 | -0.12(-0.62%) |
Sep 11, 2014 | 20.00 | 20.04 | 20.00 | 20.03 | 15,815 | -0.09(-0.43%) |
Sep 10, 2014 | 20.11 | 20.12 | 20.03 | 20.12 | 8,251 | -0.05(-0.26%) |
Sep 09, 2014 | 20.21 | 20.21 | 20.13 | 20.17 | 7,866 | -0.14(-0.71%) |
Sep 08, 2014 | 20.37 | 20.49 | 20.25 | 20.32 | 28,533 | -0.28(-1.34%) |
Sep 05, 2014 | 20.56 | 20.61 | 20.47 | 20.60 | 17,686 | +0.13(+0.61%) |
Sep 04, 2014 | 20.61 | 20.61 | 20.47 | 20.47 | 10,993 | -0.11(-0.54%) |
Sep 03, 2014 | 20.62 | 20.62 | 20.55 | 20.58 | 237,038 | +0.26(+1.26%) |
Sep 02, 2014 | 20.32 | 20.43 | 20.30 | 20.33 | 280,011 | -0.01(-0.06%) |
Aug 29, 2014 | 20.38 | 20.34 | 20.34 | 20.34 | 14,129 | -0.05(-0.23%) |
Aug 28, 2014 | 20.42 | 20.43 | 20.30 | 20.38 | 22,734 | -0.14(-0.71%) |
Aug 27, 2014 | 20.58 | 20.60 | 20.48 | 20.53 | 20,671 | +0.03(+0.13%) |
Aug 26, 2014 | 20.53 | 20.55 | 20.43 | 20.50 | 33,723 | -0.02(-0.10%) |
Aug 25, 2014 | 20.50 | 20.53 | 20.50 | 20.52 | 4,966 | +0.13(+0.64%) |
Aug 22, 2014 | 20.42 | 20.42 | 20.38 | 20.39 | 14,638 | -0.02(-0.10%) |
Aug 21, 2014 | 20.52 | 20.52 | 20.41 | 20.41 | 13,290 | -0.09(-0.42%) |
Aug 20, 2014 | 20.40 | 20.50 | 20.40 | 20.50 | 22,237 | +0.09(+0.45%) |
Aug 19, 2014 | 20.34 | 20.44 | 20.34 | 20.40 | 44,931 | +0.08(+0.39%) |
Aug 18, 2014 | 20.33 | 20.33 | 20.27 | 20.33 | 17,901 | +0.07(+0.33%) |
Aug 15, 2014 | 20.31 | 20.22 | 20.23 | 20.26 | 1,703 | +0.04(+0.20%) |
Aug 14, 2014 | 20.28 | 20.29 | 20.19 | 20.22 | 30,615 | +0.05(+0.26%) |
Aug 13, 2014 | 20.19 | 20.19 | 20.19 | 20.17 | 59,342 | +0.09(+0.46%) |
Aug 12, 2014 | 20.03 | 20.09 | 20.00 | 20.08 | 22,120 | +0.05(+0.23%) |
Aug 11, 2014 | 19.98 | 20.08 | 19.95 | 20.03 | 19,167 | +0.15(+0.78%) |
Aug 08, 2014 | 19.77 | 19.88 | 19.75 | 19.88 | 34,044 | +0.07(+0.35%) |
Aug 07, 2014 | 19.88 | 19.90 | 19.73 | 19.81 | 14,352 | -0.03(-0.13%) |
Aug 06, 2014 | 19.82 | 19.83 | 19.71 | 19.83 | 52,611 | -0.01(-0.03%) |
Aug 05, 2014 | 19.98 | 19.98 | 19.76 | 19.84 | 294,788 | -0.29(-1.44%) |
Aug 04, 2014 | 20.07 | 20.13 | 19.93 | 20.13 | 15,732 | +0.06(+0.31%) |