Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.70 | 18.72 | 18.44 | 18.47 | 6,621 | -0.16(-0.87%) |
Sep 29, 2014 | 18.58 | 18.67 | 18.58 | 18.64 | 108,651 | -0.11(-0.61%) |
Sep 26, 2014 | 18.68 | 18.79 | 18.67 | 18.75 | 5,733 | +0.14(+0.74%) |
Sep 25, 2014 | 18.84 | 18.98 | 18.60 | 18.61 | 47,116 | -0.33(-1.74%) |
Sep 24, 2014 | 18.82 | 18.94 | 18.75 | 18.94 | 17,762 | +0.03(+0.15%) |
Sep 23, 2014 | 19.01 | 19.05 | 18.88 | 18.91 | 5,229 | -0.13(-0.71%) |
Sep 22, 2014 | 19.16 | 19.16 | 19.01 | 19.05 | 9,644 | -0.28(-1.42%) |
Sep 19, 2014 | 19.51 | 19.52 | 19.30 | 19.32 | 3,043 | -0.17(-0.88%) |
Sep 18, 2014 | 19.50 | 19.51 | 19.47 | 19.50 | 3,200 | +0.10(+0.52%) |
Sep 17, 2014 | 19.50 | 19.52 | 19.37 | 19.39 | 3,223 | -0.01(-0.03%) |
Sep 16, 2014 | 19.33 | 19.47 | 19.29 | 19.40 | 4,003 | +0.14(+0.71%) |
Sep 15, 2014 | 19.32 | 19.33 | 19.25 | 19.26 | 2,424 | -0.09(-0.49%) |
Sep 12, 2014 | 19.51 | 19.52 | 19.35 | 19.36 | 10,561 | -0.22(-1.10%) |
Sep 11, 2014 | 19.50 | 19.57 | 19.49 | 19.57 | 7,412 | +0.09(+0.48%) |
Sep 10, 2014 | 19.41 | 19.48 | 19.37 | 19.48 | 1,276 | -0.06(-0.28%) |
Sep 09, 2014 | 19.62 | 19.62 | 19.48 | 19.53 | 10,830 | -0.13(-0.66%) |
Sep 08, 2014 | 19.72 | 19.75 | 19.66 | 19.66 | 2,168 | -0.05(-0.23%) |
Sep 05, 2014 | 19.59 | 19.71 | 19.59 | 19.71 | 5,415 | +0.09(+0.46%) |
Sep 04, 2014 | 19.80 | 19.84 | 19.60 | 19.62 | 12,023 | -0.10(-0.52%) |
Sep 03, 2014 | 19.81 | 19.82 | 19.71 | 19.72 | 5,694 | -0.06(-0.30%) |
Sep 02, 2014 | 19.70 | 19.79 | 19.68 | 19.78 | 4,009 | +0.09(+0.44%) |
Aug 29, 2014 | 19.60 | 19.70 | 19.70 | 19.70 | 1,889 | +0.06(+0.29%) |
Aug 28, 2014 | 19.55 | 19.67 | 19.53 | 19.64 | 9,472 | -0.00(-0.00%) |
Aug 27, 2014 | 19.61 | 19.68 | 19.61 | 19.64 | 24,141 | +0.01(+0.05%) |
Aug 26, 2014 | 19.55 | 19.64 | 19.55 | 19.63 | 121,998 | +0.08(+0.39%) |
Aug 25, 2014 | 19.65 | 19.65 | 19.48 | 19.55 | 32,551 | +0.04(+0.20%) |
Aug 22, 2014 | 19.53 | 19.53 | 19.44 | 19.51 | 28,454 | +0.01(+0.05%) |
Aug 21, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 6,217 | +0.01(+0.05%) |
Aug 20, 2014 | 19.36 | 19.50 | 19.36 | 19.50 | 8,498 | +0.10(+0.49%) |
Aug 19, 2014 | 19.39 | 19.43 | 19.38 | 19.40 | 18,810 | +0.11(+0.59%) |
Aug 18, 2014 | 19.23 | 19.29 | 19.08 | 19.29 | 2,170 | +0.20(+1.05%) |
Aug 15, 2014 | 19.14 | 19.17 | 19.01 | 19.08 | 2,850 | +0.05(+0.28%) |
Aug 14, 2014 | 19.00 | 19.03 | 18.94 | 19.03 | 910 | +0.10(+0.53%) |
Aug 13, 2014 | 18.91 | 18.97 | 18.87 | 18.93 | 10,742 | +0.09(+0.49%) |
Aug 12, 2014 | 18.86 | 18.86 | 18.81 | 18.84 | 4,571 | -0.10(-0.50%) |
Aug 11, 2014 | 18.90 | 18.93 | 18.90 | 18.93 | 1,151 | +0.16(+0.86%) |
Aug 08, 2014 | 18.62 | 18.62 | 18.52 | 18.77 | 5,326 | +0.16(+0.87%) |
Aug 07, 2014 | 18.75 | 18.75 | 18.57 | 18.61 | 32,785 | -0.10(-0.51%) |
Aug 06, 2014 | 18.60 | 18.78 | 18.57 | 18.70 | 9,165 | -0.01(-0.05%) |
Aug 05, 2014 | 18.80 | 18.81 | 18.65 | 18.71 | 4,080 | -0.14(-0.76%) |
Aug 04, 2014 | 18.84 | 18.86 | 18.72 | 18.86 | 14,158 | +0.09(+0.46%) |
Aug 01, 2014 | 18.81 | 18.89 | 18.66 | 18.77 | 2,486 | -0.01(-0.06%) |
Jul 31, 2014 | 19.03 | 19.05 | 18.78 | 18.78 | 6,724 | -0.43(-2.23%) |
Jul 30, 2014 | 19.39 | 19.39 | 19.21 | 19.21 | 9,726 | -0.06(-0.30%) |
Jul 29, 2014 | 19.37 | 19.44 | 19.27 | 19.27 | 5,625 | -0.08(-0.44%) |
Jul 28, 2014 | 19.44 | 19.44 | 19.25 | 19.35 | 9,189 | -0.03(-0.15%) |
Jul 25, 2014 | 19.43 | 19.45 | 19.37 | 19.38 | 12,168 | -0.10(-0.54%) |
Jul 24, 2014 | 19.53 | 19.57 | 19.44 | 19.49 | 5,381 | -0.03(-0.15%) |
Jul 23, 2014 | 19.50 | 19.55 | 19.49 | 19.51 | 3,408 | -0.01(-0.03%) |
Jul 22, 2014 | 19.54 | 19.54 | 19.51 | 19.52 | 3,167 | +0.16(+0.82%) |
Jul 21, 2014 | 19.36 | 19.36 | 19.29 | 19.36 | 3,483 | -0.08(-0.42%) |
Jul 18, 2014 | 19.27 | 19.44 | 19.27 | 19.44 | 3,673 | +0.26(+1.37%) |
Jul 17, 2014 | 19.39 | 19.43 | 19.18 | 19.18 | 2,451 | -0.27(-1.37%) |
Jul 16, 2014 | 19.44 | 19.49 | 19.39 | 19.45 | 5,318 | +0.09(+0.44%) |
Jul 15, 2014 | 19.44 | 19.44 | 19.31 | 19.36 | 2,295 | -0.08(-0.39%) |
Jul 14, 2014 | 19.51 | 19.51 | 19.44 | 19.44 | 6,619 | +0.09(+0.49%) |
Jul 11, 2014 | 19.37 | 19.37 | 19.32 | 19.34 | 2,715 | -0.04(-0.19%) |
Jul 10, 2014 | 19.11 | 19.41 | 19.11 | 19.38 | 8,536 | -0.04(-0.20%) |
Jul 09, 2014 | 19.38 | 19.43 | 19.36 | 19.42 | 5,962 | +0.10(+0.49%) |
Jul 08, 2014 | 19.48 | 19.48 | 19.21 | 19.32 | 26,427 | -0.14(-0.73%) |
Jul 07, 2014 | 19.70 | 19.70 | 19.47 | 19.47 | 14,694 | -0.21(-1.08%) |
Jul 03, 2014 | 19.67 | 19.68 | 19.68 | 19.68 | 11,754 | +0.12(+0.60%) |
Jul 02, 2014 | 19.65 | 19.65 | 19.55 | 19.56 | 12,781 | -0.05(-0.24%) |