Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.17 | 19.22 | 19.17 | 19.19 | 450,231 | -0.01(-0.04%) |
Oct 30, 2014 | 19.16 | 19.20 | 19.16 | 19.19 | 427,401 | +0.03(+0.16%) |
Oct 29, 2014 | 19.20 | 19.23 | 19.16 | 19.16 | 617,538 | -0.05(-0.24%) |
Oct 28, 2014 | 19.19 | 19.22 | 19.17 | 19.21 | 116,359 | +0.02(+0.12%) |
Oct 27, 2014 | 19.17 | 19.21 | 19.21 | 19.19 | 134,750 | -0.02(-0.12%) |
Oct 24, 2014 | 19.19 | 19.21 | 19.18 | 19.21 | 223,955 | +0.02(+0.08%) |
Oct 23, 2014 | 19.19 | 19.23 | 19.19 | 19.19 | 186,922 | -0.02(-0.12%) |
Oct 22, 2014 | 19.22 | 19.26 | 19.19 | 19.22 | 149,467 | -0.01(-0.04%) |
Oct 21, 2014 | 19.23 | 19.24 | 19.21 | 19.23 | 196,489 | -0.02(-0.12%) |
Oct 20, 2014 | 19.25 | 19.25 | 19.21 | 19.25 | 87,931 | +0.01(+0.04%) |
Oct 17, 2014 | 19.23 | 19.25 | 19.21 | 19.24 | 156,277 | +0.01(+0.04%) |
Oct 16, 2014 | 19.21 | 19.26 | 19.21 | 19.23 | 365,340 | -0.02(-0.08%) |
Oct 15, 2014 | 19.29 | 19.33 | 19.20 | 19.25 | 231,316 | -0.01(-0.04%) |
Oct 14, 2014 | 19.23 | 19.26 | 19.23 | 19.26 | 222,332 | -0.01(-0.04%) |
Oct 13, 2014 | 19.27 | 19.33 | 19.24 | 19.26 | 62,097 | +0.01(+0.04%) |
Oct 10, 2014 | 19.25 | 19.26 | 19.23 | 19.26 | 145,547 | +0.01(+0.04%) |
Oct 09, 2014 | 19.27 | 19.29 | 19.23 | 19.25 | 113,429 | -0.02(-0.08%) |
Oct 08, 2014 | 19.21 | 19.26 | 19.19 | 19.26 | 157,003 | +0.05(+0.28%) |
Oct 07, 2014 | 19.19 | 19.22 | 19.18 | 19.21 | 223,594 | +0.02(+0.12%) |
Oct 06, 2014 | 19.16 | 19.19 | 19.15 | 19.19 | 104,967 | +0.03(+0.16%) |
Oct 03, 2014 | 19.17 | 19.18 | 19.16 | 19.16 | 72,302 | -0.04(-0.20%) |
Oct 02, 2014 | 19.21 | 19.23 | 19.19 | 19.19 | 95,964 | -0.04(-0.20%) |
Oct 01, 2014 | 19.18 | 19.23 | 19.18 | 19.23 | 203,534 | +0.08(+0.40%) |
Sep 30, 2014 | 19.17 | 19.19 | 19.16 | 19.16 | 358,516 | -0.02(-0.08%) |
Sep 29, 2014 | 19.19 | 19.20 | 19.17 | 19.17 | 108,971 | -0.02(-0.08%) |
Sep 26, 2014 | 19.21 | 19.21 | 19.16 | 19.19 | 92,048 | -0.02(-0.08%) |
Sep 25, 2014 | 19.21 | 19.22 | 19.19 | 19.20 | 132,576 | +0.01(+0.04%) |
Sep 24, 2014 | 19.17 | 19.21 | 19.17 | 19.19 | 140,075 | +0.00(+0.00%) |
Sep 23, 2014 | 19.18 | 19.20 | 19.17 | 19.19 | 137,539 | +0.02(+0.08%) |
Sep 22, 2014 | 19.17 | 19.18 | 19.16 | 19.18 | 149,426 | +0.02(+0.08%) |
Sep 19, 2014 | 19.19 | 19.19 | 19.16 | 19.16 | 83,536 | -0.02(-0.12%) |
Sep 18, 2014 | 19.16 | 19.19 | 19.16 | 19.19 | 126,304 | +0.01(+0.04%) |
Sep 17, 2014 | 19.24 | 19.26 | 19.18 | 19.18 | 118,950 | -0.09(-0.48%) |
Sep 16, 2014 | 19.27 | 19.29 | 19.26 | 19.27 | 158,368 | +0.00(+0.00%) |
Sep 15, 2014 | 19.26 | 19.28 | 19.26 | 19.27 | 128,403 | +0.00(+0.00%) |
Sep 12, 2014 | 19.25 | 19.28 | 19.25 | 19.27 | 338,770 | +0.02(+0.08%) |
Sep 11, 2014 | 19.24 | 19.28 | 19.24 | 19.26 | 173,118 | +0.02(+0.08%) |
Sep 10, 2014 | 19.24 | 19.27 | 19.23 | 19.24 | 130,648 | -0.03(-0.16%) |
Sep 09, 2014 | 19.29 | 19.29 | 19.26 | 19.27 | 185,103 | -0.03(-0.16%) |
Sep 08, 2014 | 19.33 | 19.34 | 19.29 | 19.30 | 263,956 | -0.04(-0.20%) |
Sep 05, 2014 | 19.33 | 19.36 | 19.33 | 19.34 | 211,708 | +0.02(+0.08%) |
Sep 04, 2014 | 19.36 | 19.36 | 19.33 | 19.33 | 96,286 | -0.02(-0.08%) |
Sep 03, 2014 | 19.33 | 19.36 | 19.33 | 19.34 | 122,436 | +0.02(+0.08%) |
Sep 02, 2014 | 19.36 | 19.36 | 19.33 | 19.33 | 219,341 | -0.05(-0.28%) |
Aug 29, 2014 | 19.36 | 19.38 | 19.38 | 19.38 | 316,552 | +0.02(+0.08%) |
Aug 28, 2014 | 19.38 | 19.39 | 19.36 | 19.36 | 105,264 | -0.02(-0.08%) |
Aug 27, 2014 | 19.36 | 19.39 | 19.36 | 19.38 | 246,674 | +0.01(+0.04%) |
Aug 26, 2014 | 19.36 | 19.36 | 19.36 | 19.37 | 225,085 | +0.01(+0.04%) |
Aug 25, 2014 | 19.36 | 19.37 | 19.34 | 19.36 | 93,956 | -0.01(-0.03%) |
Aug 22, 2014 | 19.38 | 19.36 | 19.36 | 19.37 | 511,423 | +0.01(+0.03%) |
Aug 21, 2014 | 19.38 | 19.38 | 19.36 | 19.36 | 248,442 | +0.00(+0.00%) |
Aug 20, 2014 | 19.39 | 19.39 | 19.36 | 19.36 | 109,322 | -0.03(-0.17%) |
Aug 19, 2014 | 19.42 | 19.42 | 19.39 | 19.40 | 187,501 | -0.02(-0.10%) |
Aug 18, 2014 | 19.43 | 19.43 | 19.40 | 19.42 | 443,865 | -0.02(-0.13%) |
Aug 15, 2014 | 19.44 | 19.46 | 19.42 | 19.44 | 135,335 | +0.00(+0.00%) |
Aug 14, 2014 | 19.45 | 19.46 | 19.43 | 19.44 | 681,282 | -0.01(-0.04%) |
Aug 13, 2014 | 19.43 | 19.46 | 19.43 | 19.45 | 109,171 | +0.02(+0.08%) |
Aug 12, 2014 | 19.42 | 19.44 | 19.42 | 19.43 | 165,935 | +0.00(+0.00%) |
Aug 11, 2014 | 19.42 | 19.44 | 19.42 | 19.43 | 279,059 | +0.01(+0.04%) |
Aug 08, 2014 | 19.43 | 19.45 | 19.42 | 19.43 | 106,256 | -0.01(-0.04%) |
Aug 07, 2014 | 19.43 | 19.44 | 19.40 | 19.43 | 401,612 | +0.01(+0.04%) |
Aug 06, 2014 | 19.43 | 19.43 | 19.41 | 19.43 | 393,969 | +0.02(+0.08%) |
Aug 05, 2014 | 19.41 | 19.42 | 19.39 | 19.41 | 294,423 | -0.01(-0.04%) |
Aug 04, 2014 | 19.43 | 19.43 | 19.40 | 19.42 | 159,278 | -0.02(-0.08%) |