Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.60 | 19.69 | 19.52 | 19.54 | 172,257 | -0.10(-0.50%) |
Sep 29, 2014 | 19.57 | 19.71 | 19.50 | 19.64 | 102,031 | -0.13(-0.68%) |
Sep 26, 2014 | 19.48 | 19.84 | 19.43 | 19.77 | 104,922 | +0.30(+1.55%) |
Sep 25, 2014 | 19.53 | 19.59 | 19.25 | 19.47 | 77,730 | -0.16(-0.81%) |
Sep 24, 2014 | 19.53 | 19.75 | 19.51 | 19.63 | 70,423 | +0.10(+0.50%) |
Sep 23, 2014 | 19.44 | 19.68 | 19.39 | 19.53 | 93,709 | +0.07(+0.37%) |
Sep 22, 2014 | 19.71 | 19.86 | 19.40 | 19.46 | 55,610 | -0.36(-1.84%) |
Sep 19, 2014 | 20.36 | 20.52 | 19.75 | 19.83 | 174,152 | -0.51(-2.49%) |
Sep 18, 2014 | 20.36 | 20.43 | 20.21 | 20.33 | 29,587 | +0.20(+0.97%) |
Sep 17, 2014 | 20.13 | 20.36 | 20.00 | 20.14 | 64,942 | -0.03(-0.13%) |
Sep 16, 2014 | 20.23 | 20.28 | 19.99 | 20.16 | 106,193 | -0.06(-0.31%) |
Sep 15, 2014 | 20.48 | 20.48 | 20.06 | 20.23 | 68,356 | -0.20(-1.00%) |
Sep 12, 2014 | 20.54 | 20.71 | 20.19 | 20.43 | 56,086 | -0.23(-1.12%) |
Sep 11, 2014 | 20.45 | 20.72 | 20.45 | 20.66 | 67,812 | +0.16(+0.78%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.24 | 20.50 | 51,842 | +0.32(+1.58%) |
Sep 09, 2014 | 20.25 | 20.36 | 20.01 | 20.18 | 65,897 | -0.14(-0.70%) |
Sep 08, 2014 | 20.11 | 20.32 | 20.05 | 20.32 | 79,682 | +0.14(+0.70%) |
Sep 05, 2014 | 20.07 | 20.25 | 19.99 | 20.18 | 71,341 | +0.00(+0.00%) |
Sep 04, 2014 | 20.31 | 20.48 | 20.16 | 20.18 | 65,909 | -0.12(-0.61%) |
Sep 03, 2014 | 20.59 | 20.64 | 20.27 | 20.31 | 47,830 | -0.26(-1.25%) |
Sep 02, 2014 | 20.34 | 20.72 | 20.34 | 20.56 | 65,836 | +0.23(+1.14%) |
Aug 29, 2014 | 20.30 | 20.33 | 20.33 | 20.33 | 45,478 | +0.04(+0.22%) |
Aug 28, 2014 | 20.72 | 20.86 | 20.27 | 20.29 | 51,543 | -0.56(-2.68%) |
Aug 27, 2014 | 21.12 | 21.12 | 20.76 | 20.85 | 113,187 | -0.32(-1.51%) |
Aug 26, 2014 | 21.32 | 21.49 | 20.93 | 21.17 | 183,753 | -0.19(-0.87%) |
Aug 25, 2014 | 20.80 | 21.54 | 20.80 | 21.36 | 181,055 | +0.62(+3.00%) |
Aug 22, 2014 | 20.45 | 20.83 | 20.45 | 20.73 | 180,988 | +0.25(+1.21%) |
Aug 21, 2014 | 19.85 | 20.51 | 19.70 | 20.48 | 217,696 | +0.62(+3.13%) |
Aug 20, 2014 | 20.10 | 20.14 | 19.79 | 19.86 | 46,621 | -0.34(-1.67%) |
Aug 19, 2014 | 20.12 | 20.23 | 19.89 | 20.20 | 124,703 | +0.02(+0.09%) |
Aug 18, 2014 | 19.99 | 20.24 | 19.99 | 20.18 | 143,109 | +0.34(+1.70%) |
Aug 15, 2014 | 19.98 | 19.98 | 19.67 | 19.85 | 132,491 | +0.08(+0.40%) |
Aug 14, 2014 | 19.72 | 19.72 | 19.70 | 19.77 | 119,971 | +0.04(+0.18%) |
Aug 13, 2014 | 19.68 | 19.79 | 19.65 | 19.73 | 112,608 | +0.08(+0.41%) |
Aug 12, 2014 | 19.68 | 19.75 | 19.68 | 19.65 | 115,265 | -0.03(-0.14%) |
Aug 11, 2014 | 19.45 | 19.77 | 19.37 | 19.68 | 196,934 | +0.26(+1.33%) |
Aug 08, 2014 | 19.17 | 19.40 | 19.17 | 19.42 | 102,888 | +0.22(+1.16%) |
Aug 07, 2014 | 19.32 | 19.38 | 19.00 | 19.20 | 67,556 | -0.12(-0.64%) |
Aug 06, 2014 | 19.20 | 19.49 | 19.20 | 19.32 | 77,968 | +0.04(+0.18%) |
Aug 05, 2014 | 19.07 | 19.44 | 19.07 | 19.29 | 65,632 | +0.08(+0.42%) |
Aug 04, 2014 | 19.35 | 19.35 | 18.99 | 19.21 | 120,280 | -0.02(-0.09%) |
Aug 01, 2014 | 19.47 | 19.61 | 19.08 | 19.22 | 125,741 | -0.18(-0.92%) |
Jul 31, 2014 | 19.07 | 19.50 | 19.07 | 19.40 | 268,275 | +0.07(+0.37%) |
Jul 30, 2014 | 19.01 | 19.35 | 18.88 | 19.33 | 149,921 | +0.44(+2.35%) |
Jul 29, 2014 | 18.70 | 18.94 | 18.70 | 18.89 | 68,334 | +0.23(+1.24%) |
Jul 28, 2014 | 18.79 | 18.86 | 18.79 | 18.65 | 57,529 | -0.16(-0.85%) |
Jul 25, 2014 | 19.05 | 19.05 | 18.68 | 18.81 | 78,894 | +0.11(+0.57%) |
Jul 24, 2014 | 18.91 | 19.13 | 18.67 | 18.71 | 54,483 | -0.23(-1.22%) |
Jul 23, 2014 | 18.98 | 19.53 | 18.88 | 18.94 | 37,754 | +0.12(+0.61%) |
Jul 22, 2014 | 18.75 | 19.15 | 18.72 | 18.82 | 29,814 | +0.14(+0.76%) |
Jul 21, 2014 | 18.72 | 18.90 | 18.57 | 18.68 | 56,048 | -0.11(-0.57%) |
Jul 18, 2014 | 18.52 | 18.97 | 18.52 | 18.79 | 78,415 | +0.11(+0.57%) |
Jul 17, 2014 | 18.65 | 18.78 | 18.65 | 18.68 | 81,338 | -0.06(-0.33%) |
Jul 16, 2014 | 19.02 | 19.17 | 18.70 | 18.74 | 48,726 | -0.10(-0.52%) |
Jul 15, 2014 | 18.89 | 19.04 | 18.73 | 18.84 | 51,951 | -0.26(-1.35%) |
Jul 14, 2014 | 19.27 | 19.27 | 18.95 | 19.10 | 48,958 | +0.07(+0.37%) |
Jul 11, 2014 | 19.03 | 19.17 | 18.83 | 19.03 | 26,659 | -0.09(-0.46%) |
Jul 10, 2014 | 19.07 | 19.29 | 18.76 | 19.12 | 52,014 | -0.27(-1.37%) |
Jul 09, 2014 | 19.61 | 19.71 | 19.37 | 19.38 | 16,079 | -0.01(-0.05%) |
Jul 08, 2014 | 19.61 | 19.61 | 19.18 | 19.39 | 51,459 | -0.20(-1.04%) |
Jul 07, 2014 | 19.77 | 19.77 | 19.49 | 19.60 | 46,368 | -0.32(-1.61%) |
Jul 03, 2014 | 19.61 | 19.92 | 19.92 | 19.92 | 36,360 | +0.38(+1.96%) |
Jul 02, 2014 | 19.65 | 19.81 | 19.45 | 19.53 | 74,542 | -0.04(-0.23%) |