Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.39 | 18.47 | 18.29 | 18.47 | 4,213 | +0.15(+0.80%) |
Oct 30, 2014 | 18.48 | 18.71 | 18.19 | 18.33 | 7,626 | -0.05(-0.25%) |
Oct 29, 2014 | 18.28 | 18.52 | 18.25 | 18.37 | 21,664 | +0.19(+1.02%) |
Oct 28, 2014 | 18.09 | 18.21 | 18.09 | 18.19 | 2,606 | +0.18(+0.98%) |
Oct 27, 2014 | 18.08 | 18.10 | 18.10 | 18.01 | 3,744 | -0.09(-0.51%) |
Oct 24, 2014 | 18.13 | 18.13 | 18.02 | 18.10 | 1,717 | -0.04(-0.20%) |
Oct 23, 2014 | 18.09 | 18.23 | 18.09 | 18.14 | 8,497 | +0.17(+0.93%) |
Oct 22, 2014 | 17.99 | 18.05 | 17.96 | 17.97 | 6,172 | +0.03(+0.15%) |
Oct 21, 2014 | 17.96 | 17.98 | 17.85 | 17.95 | 9,459 | +0.13(+0.74%) |
Oct 20, 2014 | 17.83 | 17.91 | 17.83 | 17.82 | 5,914 | -0.09(-0.53%) |
Oct 17, 2014 | 17.85 | 18.00 | 17.63 | 17.91 | 76,861 | +0.10(+0.57%) |
Oct 16, 2014 | 17.29 | 17.91 | 17.29 | 17.81 | 34,904 | +0.01(+0.05%) |
Oct 15, 2014 | 17.68 | 17.80 | 16.48 | 17.80 | 64,351 | -0.11(-0.62%) |
Oct 14, 2014 | 18.41 | 18.41 | 17.90 | 17.91 | 25,726 | -0.14(-0.77%) |
Oct 13, 2014 | 18.31 | 18.31 | 18.09 | 18.05 | 24,526 | -0.32(-1.76%) |
Oct 10, 2014 | 18.46 | 18.46 | 18.34 | 18.37 | 14,304 | -0.12(-0.65%) |
Oct 09, 2014 | 18.45 | 18.53 | 18.36 | 18.49 | 4,538 | +0.00(+0.00%) |
Oct 08, 2014 | 18.65 | 18.79 | 18.49 | 18.49 | 21,500 | -0.11(-0.60%) |
Oct 07, 2014 | 18.84 | 18.86 | 18.60 | 18.60 | 6,664 | -0.34(-1.81%) |
Oct 06, 2014 | 19.00 | 19.08 | 18.95 | 18.95 | 25,670 | -0.20(-1.06%) |
Oct 03, 2014 | 19.16 | 19.27 | 19.15 | 19.15 | 864 | +0.06(+0.29%) |
Oct 02, 2014 | 18.96 | 19.09 | 18.82 | 19.09 | 15,388 | +0.17(+0.87%) |
Oct 01, 2014 | 19.21 | 19.21 | 18.91 | 18.93 | 14,948 | -0.47(-2.43%) |
Sep 30, 2014 | 19.32 | 19.41 | 19.32 | 19.40 | 1,159 | +0.11(+0.58%) |
Sep 29, 2014 | 19.34 | 19.37 | 19.27 | 19.29 | 12,507 | -0.22(-1.14%) |
Sep 26, 2014 | 19.52 | 19.58 | 19.47 | 19.51 | 3,254 | +0.10(+0.50%) |
Sep 25, 2014 | 19.62 | 19.62 | 19.39 | 19.41 | 10,469 | -0.15(-0.75%) |
Sep 24, 2014 | 19.52 | 19.58 | 19.52 | 19.56 | 5,997 | -0.01(-0.04%) |
Sep 23, 2014 | 19.58 | 19.62 | 19.51 | 19.57 | 13,684 | -0.09(-0.43%) |
Sep 22, 2014 | 19.78 | 19.78 | 19.59 | 19.65 | 6,282 | -0.11(-0.55%) |
Sep 19, 2014 | 19.84 | 19.97 | 19.72 | 19.76 | 13,844 | -0.19(-0.94%) |
Sep 18, 2014 | 20.07 | 20.10 | 19.95 | 19.95 | 7,782 | +0.00(+0.02%) |
Sep 17, 2014 | 19.73 | 19.98 | 19.66 | 19.94 | 4,711 | +0.18(+0.93%) |
Sep 16, 2014 | 19.71 | 19.78 | 19.67 | 19.76 | 17,923 | -0.02(-0.12%) |
Sep 15, 2014 | 19.91 | 19.91 | 19.78 | 19.78 | 8,606 | -0.15(-0.73%) |
Sep 12, 2014 | 19.91 | 19.94 | 19.81 | 19.93 | 13,275 | +0.21(+1.05%) |
Sep 11, 2014 | 19.60 | 19.72 | 19.57 | 19.72 | 7,023 | +0.09(+0.47%) |
Sep 10, 2014 | 19.65 | 19.67 | 19.58 | 19.63 | 14,650 | +0.12(+0.62%) |
Sep 09, 2014 | 19.58 | 19.58 | 19.39 | 19.51 | 9,006 | +0.13(+0.68%) |
Sep 08, 2014 | 19.18 | 19.38 | 19.17 | 19.38 | 4,551 | +0.13(+0.66%) |
Sep 05, 2014 | 19.30 | 19.30 | 19.12 | 19.25 | 15,123 | -0.11(-0.57%) |
Sep 04, 2014 | 19.24 | 19.36 | 19.19 | 19.36 | 18,621 | +0.22(+1.16%) |
Sep 03, 2014 | 19.28 | 19.30 | 19.08 | 19.14 | 14,029 | -0.04(-0.19%) |
Sep 02, 2014 | 19.01 | 19.33 | 19.01 | 19.18 | 5,011 | +0.32(+1.72%) |
Aug 29, 2014 | 18.87 | 18.85 | 18.85 | 18.85 | 9,183 | -0.02(-0.10%) |
Aug 28, 2014 | 18.88 | 18.96 | 18.62 | 18.87 | 42,119 | -0.10(-0.54%) |
Aug 27, 2014 | 18.91 | 18.91 | 18.90 | 18.97 | 42,568 | -0.21(-1.11%) |
Aug 26, 2014 | 19.01 | 19.02 | 19.01 | 19.19 | 6,679 | +0.08(+0.44%) |
Aug 25, 2014 | 19.09 | 19.14 | 19.08 | 19.10 | 14,176 | -0.06(-0.29%) |
Aug 22, 2014 | 19.20 | 19.26 | 19.04 | 19.16 | 28,966 | +0.01(+0.05%) |
Aug 21, 2014 | 19.29 | 19.29 | 19.15 | 19.15 | 20,948 | -0.12(-0.62%) |
Aug 20, 2014 | 19.22 | 19.27 | 19.12 | 19.27 | 9,038 | +0.17(+0.91%) |
Aug 19, 2014 | 18.96 | 19.14 | 18.93 | 19.09 | 15,977 | +0.03(+0.15%) |
Aug 18, 2014 | 19.02 | 19.08 | 19.02 | 19.06 | 8,482 | +0.16(+0.82%) |
Aug 15, 2014 | 19.15 | 19.15 | 18.71 | 18.91 | 46,601 | -0.21(-1.09%) |
Aug 14, 2014 | 19.08 | 19.26 | 19.04 | 19.12 | 16,522 | -0.13(-0.70%) |
Aug 13, 2014 | 19.31 | 19.32 | 19.21 | 19.25 | 3,840 | -0.16(-0.81%) |
Aug 12, 2014 | 19.32 | 19.42 | 19.32 | 19.41 | 1,747 | +0.09(+0.48%) |
Aug 11, 2014 | 19.37 | 19.39 | 19.31 | 19.32 | 8,258 | -0.03(-0.14%) |
Aug 08, 2014 | 19.11 | 19.31 | 19.04 | 19.34 | 31,132 | +0.04(+0.20%) |
Aug 07, 2014 | 19.51 | 19.58 | 19.27 | 19.31 | 22,689 | -0.26(-1.31%) |
Aug 06, 2014 | 19.46 | 19.56 | 19.44 | 19.56 | 10,439 | -0.02(-0.11%) |
Aug 05, 2014 | 19.75 | 19.75 | 19.58 | 19.58 | 10,027 | -0.04(-0.19%) |
Aug 04, 2014 | 19.58 | 19.66 | 19.54 | 19.62 | 16,096 | -0.07(-0.36%) |