Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.81 | 19.81 | 19.75 | 19.78 | 8,063 | +0.00(+0.00%) |
Oct 30, 2014 | 19.77 | 19.79 | 19.77 | 19.78 | 7,262 | +0.05(+0.25%) |
Oct 29, 2014 | 19.76 | 19.76 | 19.73 | 19.73 | 3,410 | -0.01(-0.05%) |
Oct 28, 2014 | 19.72 | 19.74 | 19.72 | 19.74 | 8,081 | +0.04(+0.20%) |
Oct 27, 2014 | 19.72 | 19.72 | 19.68 | 19.70 | 5,264 | +0.02(+0.10%) |
Oct 24, 2014 | 19.68 | 19.70 | 19.68 | 19.68 | 5,046 | -0.08(-0.40%) |
Oct 23, 2014 | 19.75 | 19.76 | 19.75 | 19.76 | 8,390 | +0.01(+0.05%) |
Oct 22, 2014 | 19.75 | 19.75 | 19.72 | 19.75 | 6,326 | +0.03(+0.15%) |
Oct 21, 2014 | 19.74 | 19.74 | 19.71 | 19.72 | 6,982 | +0.02(+0.10%) |
Oct 20, 2014 | 19.70 | 19.72 | 19.67 | 19.70 | 12,617 | +0.04(+0.20%) |
Oct 17, 2014 | 19.68 | 19.68 | 19.65 | 19.66 | 11,714 | +0.01(+0.05%) |
Oct 16, 2014 | 19.64 | 19.67 | 19.63 | 19.65 | 10,788 | -0.01(-0.05%) |
Oct 15, 2014 | 19.65 | 19.66 | 19.60 | 19.66 | 9,578 | +0.02(+0.10%) |
Oct 14, 2014 | 19.60 | 19.67 | 19.60 | 19.64 | 5,625 | -0.02(-0.10%) |
Oct 10, 2014 | 19.66 | 19.66 | 19.66 | 0 | +0.02(+0.10%) | |
Oct 09, 2014 | 19.72 | 19.64 | 19.64 | 7,946 | -0.08(-0.41%) | |
Oct 08, 2014 | 19.72 | 19.72 | 19.67 | 19.72 | 4,686 | +0.01(+0.05%) |
Oct 07, 2014 | 19.72 | 19.72 | 19.70 | 19.71 | 12,164 | +0.00(+0.00%) |
Oct 06, 2014 | 19.68 | 19.71 | 19.68 | 19.71 | 11,784 | +0.02(+0.10%) |
Oct 03, 2014 | 19.71 | 19.71 | 19.67 | 19.69 | 9,632 | +0.03(+0.15%) |
Oct 02, 2014 | 19.69 | 19.70 | 19.66 | 19.66 | 8,155 | -0.04(-0.20%) |
Oct 01, 2014 | 19.75 | 19.75 | 19.65 | 19.70 | 8,385 | +0.00(+0.00%) |
Sep 30, 2014 | 19.72 | 19.72 | 19.70 | 19.70 | 8,238 | +0.01(+0.05%) |
Sep 29, 2014 | 19.67 | 19.69 | 19.66 | 19.69 | 10,181 | +0.00(+0.00%) |
Sep 26, 2014 | 19.60 | 19.69 | 19.60 | 19.69 | 7,089 | +0.04(+0.20%) |
Sep 25, 2014 | 19.66 | 19.66 | 19.62 | 19.65 | 7,976 | +0.01(+0.05%) |
Sep 24, 2014 | 19.70 | 19.70 | 19.63 | 19.64 | 7,136 | +0.00(+0.00%) |
Sep 23, 2014 | 19.63 | 19.68 | 19.63 | 19.64 | 9,758 | +0.00(+0.00%) |
Sep 22, 2014 | 19.65 | 19.70 | 19.64 | 19.64 | 25,672 | -0.06(-0.30%) |
Sep 19, 2014 | 19.69 | 19.70 | 19.67 | 19.70 | 4,053 | +0.00(+0.00%) |
Sep 18, 2014 | 19.65 | 19.70 | 19.65 | 19.70 | 8,224 | +0.05(+0.25%) |
Sep 17, 2014 | 19.67 | 19.68 | 19.65 | 19.65 | 12,034 | -0.07(-0.35%) |
Sep 16, 2014 | 19.75 | 19.75 | 19.68 | 19.72 | 41,398 | -0.02(-0.10%) |
Sep 15, 2014 | 19.75 | 19.75 | 19.70 | 19.74 | 21,623 | +0.03(+0.15%) |
Sep 12, 2014 | 19.77 | 19.77 | 19.70 | 19.71 | 5,729 | -0.05(-0.25%) |
Sep 11, 2014 | 19.79 | 19.79 | 19.73 | 19.76 | 5,168 | -0.01(-0.05%) |
Sep 10, 2014 | 19.75 | 19.75 | 19.75 | 19.77 | 8,879 | +0.02(+0.10%) |
Sep 09, 2014 | 19.80 | 19.80 | 19.75 | 19.75 | 5,674 | -0.05(-0.25%) |
Sep 08, 2014 | 19.77 | 19.80 | 19.77 | 19.80 | 10,319 | +0.00(+0.00%) |
Sep 05, 2014 | 19.75 | 19.80 | 19.75 | 19.80 | 5,632 | +0.05(+0.25%) |
Sep 04, 2014 | 19.87 | 19.75 | 19.75 | 10,489 | -0.12(-0.60%) | |
Sep 03, 2014 | 19.90 | 19.90 | 19.84 | 19.87 | 11,804 | -0.01(-0.05%) |
Sep 02, 2014 | 19.95 | 19.95 | 19.85 | 19.88 | 10,874 | -0.05(-0.25%) |
Aug 29, 2014 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 19.89 | 19.93 | 19.89 | 19.93 | 5,616 | +0.05(+0.25%) |
Aug 27, 2014 | 19.94 | 19.94 | 19.88 | 19.88 | 13,731 | -0.03(-0.15%) |
Aug 26, 2014 | 19.91 | 19.87 | 19.91 | 10,316 | +0.05(+0.25%) | |
Aug 25, 2014 | 19.85 | 19.87 | 19.85 | 19.86 | 8,666 | -0.01(-0.05%) |
Aug 22, 2014 | 19.86 | 19.87 | 19.83 | 19.87 | 8,813 | -0.05(-0.25%) |
Aug 21, 2014 | 19.94 | 19.94 | 19.90 | 19.92 | 7,065 | -0.02(-0.10%) |
Aug 20, 2014 | 19.93 | 19.94 | 19.88 | 19.94 | 14,426 | +0.04(+0.20%) |
Aug 19, 2014 | 19.94 | 19.94 | 19.90 | 19.90 | 8,510 | -0.03(-0.15%) |
Aug 18, 2014 | 19.92 | 19.94 | 19.92 | 19.93 | 9,711 | +0.07(+0.38%) |
Aug 15, 2014 | 19.91 | 19.91 | 19.86 | 19.86 | 4,599 | -0.00(-0.03%) |
Aug 14, 2014 | 19.90 | 19.90 | 19.86 | 19.86 | 5,117 | -0.01(-0.05%) |
Aug 13, 2014 | 19.89 | 19.89 | 19.84 | 19.87 | 4,032 | +0.04(+0.20%) |
Aug 12, 2014 | 19.81 | 19.83 | 19.81 | 19.83 | 9,217 | +0.06(+0.30%) |
Aug 11, 2014 | 19.83 | 19.83 | 19.77 | 19.77 | 6,988 | +0.00(+0.00%) |
Aug 08, 2014 | 19.83 | 19.83 | 19.77 | 19.77 | 6,373 | +0.00(+0.00%) |
Aug 07, 2014 | 19.71 | 19.77 | 19.71 | 19.77 | 6,420 | +0.08(+0.41%) |
Aug 06, 2014 | 19.71 | 19.72 | 19.68 | 19.69 | 6,712 | -0.03(-0.15%) |
Aug 05, 2014 | 19.76 | 19.76 | 19.67 | 19.72 | 8,051 | -0.03(-0.15%) |