Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.70 | 19.70 | 19.58 | 19.63 | 59,593 | +0.20(+1.05%) |
Oct 30, 2014 | 19.30 | 19.46 | 19.26 | 19.43 | 26,451 | +0.11(+0.55%) |
Oct 29, 2014 | 19.42 | 19.42 | 19.21 | 19.32 | 64,230 | -0.00(-0.02%) |
Oct 28, 2014 | 19.24 | 19.33 | 19.18 | 19.32 | 27,797 | +0.18(+0.96%) |
Oct 27, 2014 | 19.06 | 19.17 | 19.17 | 19.14 | 27,134 | -0.03(-0.18%) |
Oct 24, 2014 | 19.04 | 19.17 | 19.01 | 19.17 | 107,080 | +0.13(+0.68%) |
Oct 23, 2014 | 19.09 | 19.16 | 19.06 | 19.04 | 82,451 | +0.13(+0.67%) |
Oct 22, 2014 | 19.08 | 19.08 | 18.90 | 18.92 | 44,687 | -0.06(-0.32%) |
Oct 21, 2014 | 18.78 | 19.01 | 18.77 | 18.98 | 69,033 | +0.31(+1.68%) |
Oct 20, 2014 | 18.52 | 18.66 | 18.52 | 18.66 | 43,791 | +0.12(+0.63%) |
Oct 17, 2014 | 18.51 | 18.62 | 18.43 | 18.55 | 161,956 | +0.27(+1.46%) |
Oct 16, 2014 | 18.04 | 18.42 | 17.99 | 18.28 | 153,458 | -0.02(-0.13%) |
Oct 15, 2014 | 18.31 | 18.37 | 17.93 | 18.30 | 119,556 | -0.13(-0.70%) |
Oct 14, 2014 | 18.58 | 18.68 | 18.43 | 18.43 | 38,851 | -0.04(-0.19%) |
Oct 13, 2014 | 18.71 | 18.78 | 18.46 | 18.47 | 51,454 | -0.32(-1.70%) |
Oct 10, 2014 | 18.92 | 18.95 | 18.77 | 18.79 | 98,977 | -0.09(-0.47%) |
Oct 09, 2014 | 19.23 | 19.23 | 18.88 | 18.88 | 33,390 | -0.32(-1.66%) |
Oct 08, 2014 | 18.93 | 19.20 | 18.90 | 19.20 | 20,448 | +0.23(+1.21%) |
Oct 07, 2014 | 19.12 | 19.19 | 18.97 | 18.97 | 74,499 | -0.30(-1.56%) |
Oct 06, 2014 | 19.40 | 19.40 | 19.21 | 19.27 | 31,330 | -0.00(-0.02%) |
Oct 03, 2014 | 19.20 | 19.28 | 19.20 | 19.27 | 35,222 | +0.20(+1.07%) |
Oct 02, 2014 | 19.04 | 19.10 | 18.88 | 19.07 | 51,394 | +0.00(+0.02%) |
Oct 01, 2014 | 19.32 | 19.32 | 19.06 | 19.06 | 198,121 | -0.26(-1.34%) |
Sep 30, 2014 | 19.40 | 19.41 | 19.27 | 19.32 | 125,094 | -0.03(-0.16%) |
Sep 29, 2014 | 19.29 | 19.37 | 19.28 | 19.35 | 28,582 | -0.05(-0.26%) |
Sep 26, 2014 | 19.35 | 19.45 | 19.28 | 19.41 | 33,395 | +0.09(+0.49%) |
Sep 25, 2014 | 19.49 | 19.51 | 19.30 | 19.31 | 40,309 | -0.27(-1.37%) |
Sep 24, 2014 | 19.49 | 19.58 | 19.43 | 19.58 | 119,632 | +0.12(+0.64%) |
Sep 23, 2014 | 19.57 | 19.57 | 19.45 | 19.45 | 77,855 | -0.13(-0.69%) |
Sep 22, 2014 | 19.74 | 19.74 | 19.55 | 19.59 | 84,516 | -0.15(-0.76%) |
Sep 19, 2014 | 19.81 | 19.81 | 19.72 | 19.74 | 66,295 | -0.00(-0.01%) |
Sep 18, 2014 | 19.74 | 19.75 | 19.69 | 19.74 | 695,178 | +0.10(+0.53%) |
Sep 17, 2014 | 19.70 | 19.72 | 19.61 | 19.64 | 23,615 | +0.02(+0.10%) |
Sep 16, 2014 | 19.50 | 19.67 | 19.50 | 19.62 | 170,139 | +0.12(+0.62%) |
Sep 15, 2014 | 19.48 | 19.50 | 19.48 | 19.49 | 6,758 | +0.07(+0.34%) |
Sep 12, 2014 | 19.58 | 19.58 | 19.41 | 19.43 | 65,029 | -0.12(-0.60%) |
Sep 11, 2014 | 19.48 | 19.55 | 19.45 | 19.55 | 29,539 | +0.05(+0.24%) |
Sep 10, 2014 | 19.54 | 19.54 | 19.42 | 19.50 | 36,670 | -0.02(-0.12%) |
Sep 09, 2014 | 19.63 | 19.63 | 19.50 | 19.52 | 42,676 | -0.07(-0.35%) |
Sep 08, 2014 | 19.68 | 19.68 | 19.57 | 19.59 | 14,459 | -0.07(-0.37%) |
Sep 05, 2014 | 19.61 | 19.67 | 19.57 | 19.66 | 11,975 | +0.09(+0.46%) |
Sep 04, 2014 | 19.71 | 19.71 | 19.57 | 19.57 | 11,100 | -0.05(-0.23%) |
Sep 03, 2014 | 19.67 | 19.68 | 19.62 | 19.62 | 47,404 | +0.04(+0.20%) |
Sep 02, 2014 | 19.60 | 19.61 | 19.52 | 19.58 | 26,720 | -0.01(-0.07%) |
Aug 29, 2014 | 19.59 | 19.59 | 19.59 | 19.59 | 19,849 | +0.05(+0.24%) |
Aug 28, 2014 | 19.52 | 19.57 | 19.57 | 19.55 | 38,324 | -0.02(-0.10%) |
Aug 27, 2014 | 19.52 | 19.58 | 19.52 | 19.57 | 35,336 | +0.01(+0.05%) |
Aug 26, 2014 | 19.59 | 19.59 | 19.56 | 19.56 | 16,607 | +0.03(+0.13%) |
Aug 25, 2014 | 19.56 | 19.58 | 19.53 | 19.53 | 17,635 | +0.07(+0.37%) |
Aug 22, 2014 | 19.47 | 19.50 | 19.44 | 19.46 | 23,681 | -0.07(-0.37%) |
Aug 21, 2014 | 19.45 | 19.53 | 19.42 | 19.53 | 20,241 | +0.11(+0.58%) |
Aug 20, 2014 | 19.32 | 19.42 | 19.32 | 19.42 | 21,885 | +0.06(+0.30%) |
Aug 19, 2014 | 19.35 | 19.38 | 19.30 | 19.36 | 26,404 | +0.09(+0.48%) |
Aug 18, 2014 | 19.20 | 19.28 | 19.20 | 19.26 | 37,810 | +0.12(+0.61%) |
Aug 15, 2014 | 19.23 | 19.24 | 19.01 | 19.15 | 121,101 | -0.00(-0.02%) |
Aug 14, 2014 | 19.16 | 19.16 | 19.13 | 19.15 | 67,268 | +0.07(+0.36%) |
Aug 13, 2014 | 19.05 | 19.11 | 19.05 | 19.08 | 33,575 | +0.09(+0.47%) |
Aug 12, 2014 | 19.03 | 19.03 | 18.96 | 19.00 | 74,516 | -0.03(-0.14%) |
Aug 11, 2014 | 19.01 | 19.08 | 19.01 | 19.02 | 30,440 | +0.04(+0.22%) |
Aug 08, 2014 | 18.77 | 18.93 | 18.75 | 18.98 | 30,303 | +0.22(+1.16%) |
Aug 07, 2014 | 18.93 | 18.93 | 18.73 | 18.76 | 28,450 | -0.09(-0.48%) |
Aug 06, 2014 | 18.73 | 18.92 | 18.73 | 18.85 | 34,313 | +0.03(+0.14%) |
Aug 05, 2014 | 18.97 | 18.97 | 18.79 | 18.83 | 67,681 | -0.22(-1.15%) |
Aug 04, 2014 | 18.97 | 19.05 | 18.88 | 19.05 | 25,172 | +0.11(+0.58%) |