Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.03 | 16.90 | 16.94 | 0 | -0.51(-2.92%) | |
Sep 29, 2014 | 17.48 | 17.45 | 17.45 | 0 | -0.12(-0.65%) | |
Sep 28, 2014 | 17.61 | 17.52 | 17.57 | 0 | +0.03(+0.16%) | |
Sep 26, 2014 | 17.73 | 17.44 | 17.54 | 0 | +0.03(+0.18%) | |
Sep 25, 2014 | 17.52 | 17.49 | 17.50 | 0 | -0.18(-1.02%) | |
Sep 24, 2014 | 17.69 | 17.67 | 17.68 | 0 | -0.06(-0.34%) | |
Sep 23, 2014 | 17.77 | 17.73 | 17.75 | 0 | +0.04(+0.20%) | |
Sep 22, 2014 | 17.77 | 17.71 | 17.71 | 0 | -0.08(-0.45%) | |
Sep 21, 2014 | 17.86 | 17.77 | 17.79 | 0 | -0.05(-0.30%) | |
Sep 19, 2014 | 18.59 | 17.78 | 17.84 | 0 | -0.68(-3.68%) | |
Sep 18, 2014 | 18.54 | 18.51 | 18.52 | 0 | +0.02(+0.14%) | |
Sep 17, 2014 | 18.52 | 18.47 | 18.50 | 0 | -0.23(-1.20%) | |
Sep 16, 2014 | 18.73 | 18.68 | 18.73 | 0 | +0.07(+0.38%) | |
Sep 15, 2014 | 18.66 | 18.64 | 18.66 | 0 | +0.08(+0.40%) | |
Sep 14, 2014 | 18.63 | 18.55 | 18.58 | 0 | -0.03(-0.14%) | |
Sep 12, 2014 | 18.72 | 18.45 | 18.61 | 0 | -0.08(-0.42%) | |
Sep 11, 2014 | 18.70 | 18.68 | 18.68 | 0 | -0.29(-1.50%) | |
Sep 10, 2014 | 18.98 | 18.95 | 18.97 | 0 | -0.08(-0.42%) | |
Sep 09, 2014 | 19.08 | 19.05 | 19.05 | 0 | -0.00(-0.03%) | |
Sep 08, 2014 | 19.08 | 19.05 | 19.05 | 0 | -0.18(-0.91%) | |
Sep 07, 2014 | 19.24 | 19.18 | 19.23 | 0 | +0.07(+0.39%) | |
Sep 05, 2014 | 19.28 | 19.02 | 19.16 | 0 | +0.11(+0.56%) | |
Sep 04, 2014 | 19.07 | 19.02 | 19.05 | 0 | -0.16(-0.83%) | |
Sep 03, 2014 | 19.22 | 19.20 | 19.21 | 0 | -0.01(-0.05%) | |
Sep 02, 2014 | 19.23 | 19.20 | 19.22 | 0 | -0.28(-1.41%) | |
Sep 01, 2014 | 19.57 | 19.44 | 19.50 | 0 | +0.02(+0.08%) | |
Aug 31, 2014 | 19.52 | 19.48 | 19.48 | 0 | -0.01(-0.06%) | |
Aug 29, 2014 | 19.68 | 19.48 | 19.49 | 0 | +0.03(+0.16%) | |
Aug 28, 2014 | 19.46 | 19.46 | 19.46 | 0 | +0.02(+0.10%) | |
Aug 27, 2014 | 19.45 | 19.41 | 19.44 | 0 | +0.10(+0.49%) | |
Aug 26, 2014 | 19.35 | 19.32 | 19.34 | 0 | +0.02(+0.08%) | |
Aug 25, 2014 | 19.34 | 19.32 | 19.33 | 0 | -0.06(-0.29%) | |
Aug 22, 2014 | 19.55 | 19.29 | 19.39 | 0 | -0.04(-0.20%) | |
Aug 21, 2014 | 19.43 | 19.41 | 19.43 | 0 | -0.04(-0.18%) | |
Aug 20, 2014 | 19.48 | 19.45 | 19.46 | 0 | +0.03(+0.15%) | |
Aug 19, 2014 | 19.45 | 19.42 | 19.43 | 0 | -0.18(-0.89%) | |
Aug 18, 2014 | 19.63 | 19.59 | 19.61 | 0 | +0.07(+0.33%) | |
Aug 17, 2014 | 19.59 | 19.50 | 19.54 | 0 | +0.02(+0.08%) | |
Aug 15, 2014 | 19.95 | 19.50 | 19.52 | 0 | -0.34(-1.71%) | |
Aug 14, 2014 | 19.87 | 19.86 | 19.86 | 0 | +0.03(+0.15%) | |
Aug 13, 2014 | 19.84 | 19.82 | 19.84 | 0 | -0.11(-0.53%) | |
Aug 12, 2014 | 19.95 | 19.92 | 19.94 | 0 | -0.07(-0.37%) | |
Aug 11, 2014 | 20.02 | 20.00 | 20.02 | 0 | +0.12(+0.60%) | |
Aug 10, 2014 | 19.94 | 19.89 | 19.89 | 0 | -0.05(-0.23%) | |
Aug 08, 2014 | 20.18 | 19.84 | 19.94 | 0 | -0.02(-0.12%) | |
Aug 07, 2014 | 20.00 | 19.96 | 19.96 | 0 | -0.09(-0.42%) | |
Aug 06, 2014 | 20.07 | 20.05 | 20.05 | 0 | +0.28(+1.42%) | |
Aug 05, 2014 | 20.18 | 20.29 | 19.76 | 19.77 | 0 | -0.41(-2.03%) |
Aug 04, 2014 | 20.35 | 20.48 | 20.17 | 20.18 | 0 | -0.19(-0.94%) |
Aug 01, 2014 | 20.37 | 20.37 | 20.37 | 0 | -0.06(-0.29%) | |
Jul 31, 2014 | 20.65 | 20.78 | 20.37 | 20.43 | 0 | -0.22(-1.07%) |
Jul 30, 2014 | 20.66 | 20.64 | 20.65 | 0 | +0.05(+0.24%) | |
Jul 29, 2014 | 20.62 | 20.59 | 20.60 | 0 | -0.03(-0.15%) | |
Jul 28, 2014 | 20.64 | 20.61 | 20.63 | 0 | -0.12(-0.55%) | |
Jul 27, 2014 | 20.77 | 20.70 | 20.75 | 0 | +0.11(+0.53%) | |
Jul 25, 2014 | 20.81 | 20.35 | 20.64 | 0 | +0.26(+1.28%) | |
Jul 24, 2014 | 20.43 | 20.37 | 20.38 | 0 | -0.59(-2.84%) | |
Jul 23, 2014 | 21.01 | 21.11 | 20.94 | 20.97 | 0 | -0.04(-0.17%) |
Jul 22, 2014 | 20.97 | 21.12 | 20.79 | 21.00 | 0 | +0.03(+0.14%) |
Jul 21, 2014 | 20.91 | 21.16 | 20.86 | 20.98 | 0 | +0.09(+0.43%) |
Jul 18, 2014 | 20.89 | 20.89 | 20.89 | 0 | -0.31(-1.48%) | |
Jul 17, 2014 | 20.80 | 21.30 | 20.76 | 21.20 | 0 | +0.41(+1.97%) |
Jul 16, 2014 | 20.77 | 20.88 | 20.63 | 20.79 | 0 | +0.05(+0.24%) |
Jul 15, 2014 | 20.96 | 21.13 | 20.67 | 20.74 | 0 | -0.23(-1.07%) |
Jul 14, 2014 | 21.20 | 21.53 | 20.90 | 20.96 | 0 | -0.45(-2.08%) |
Jul 11, 2014 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.22%) | |
Jul 10, 2014 | 21.09 | 21.52 | 21.09 | 21.46 | 0 | +0.32(+1.51%) |
Jul 09, 2014 | 21.12 | 21.20 | 21.05 | 21.14 | 0 | +0.10(+0.48%) |
Jul 08, 2014 | 21.06 | 21.15 | 20.93 | 21.04 | 0 | +0.03(+0.14%) |
Jul 07, 2014 | 21.09 | 21.09 | 20.82 | 21.01 | 0 | -0.15(-0.71%) |
Jul 04, 2014 | 21.16 | 21.16 | 21.16 | 0 | +0.04(+0.19%) | |
Jul 03, 2014 | 21.16 | 21.16 | 20.78 | 21.12 | 0 | -0.13(-0.63%) |
Jul 02, 2014 | 21.05 | 21.28 | 20.98 | 21.25 | 0 | +0.24(+1.16%) |
Jul 01, 2014 | 21.01 | 21.22 | 21.01 | 21.01 | 0 | -0.04(-0.19%) |
Jun 30, 2014 | 20.98 | 21.11 | 20.77 | 21.05 | 0 | -0.03(-0.13%) |
Jun 27, 2014 | 21.08 | 21.08 | 21.08 | 0 | -0.02(-0.09%) | |
Jun 26, 2014 | 21.02 | 21.12 | 20.80 | 21.09 | 0 | +0.07(+0.33%) |
Jun 25, 2014 | 20.91 | 21.16 | 20.70 | 21.02 | 0 | +0.10(+0.48%) |
Jun 24, 2014 | 20.89 | 21.17 | 20.81 | 20.93 | 0 | +0.05(+0.22%) |
Jun 23, 2014 | 20.86 | 20.95 | 20.73 | 20.88 | 0 | -0.07(-0.33%) |
Jun 20, 2014 | 20.95 | 20.95 | 20.95 | 0 | +0.15(+0.74%) | |
Jun 19, 2014 | 19.90 | 20.93 | 19.83 | 20.80 | 0 | +0.91(+4.55%) |
Jun 18, 2014 | 19.75 | 19.92 | 19.66 | 19.89 | 0 | +0.17(+0.86%) |
Jun 17, 2014 | 19.66 | 19.73 | 19.43 | 19.72 | 0 | +0.06(+0.33%) |
Jun 16, 2014 | 19.73 | 19.88 | 19.57 | 19.66 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 19.66 | 19.66 | 19.66 | 0 | +0.14(+0.69%) | |
Jun 12, 2014 | 19.20 | 19.57 | 19.15 | 19.52 | 0 | +0.34(+1.77%) |
Jun 11, 2014 | 19.18 | 19.33 | 19.14 | 19.18 | 0 | -0.00(-0.03%) |
Jun 10, 2014 | 19.06 | 19.25 | 18.97 | 19.18 | 0 | +0.19(+1.02%) |
Jun 06, 2014 | 18.99 | 18.99 | 18.99 | 0 | -0.09(-0.48%) | |
Jun 05, 2014 | 18.80 | 19.16 | 18.67 | 19.08 | 0 | +0.29(+1.53%) |
Jun 04, 2014 | 18.78 | 18.88 | 18.72 | 18.80 | 0 | +0.00(+0.00%) |
Jun 03, 2014 | 18.75 | 18.92 | 18.71 | 18.80 | 0 | +0.06(+0.29%) |
Jun 02, 2014 | 18.68 | 18.87 | 18.65 | 18.74 | 0 | +0.06(+0.31%) |
May 30, 2014 | 18.68 | 18.68 | 18.68 | 0 | -0.33(-1.75%) | |
May 29, 2014 | 19.04 | 19.09 | 18.78 | 19.01 | 0 | -0.00(-0.01%) |
May 28, 2014 | 19.07 | 19.16 | 18.97 | 19.02 | 0 | -0.05(-0.26%) |
May 27, 2014 | 19.44 | 19.50 | 19.02 | 19.07 | 0 | -0.38(-1.98%) |
May 26, 2014 | 19.44 | 19.50 | 19.39 | 19.45 | 0 | +0.03(+0.16%) |
May 23, 2014 | 19.42 | 19.42 | 19.42 | 0 | -0.08(-0.42%) | |
May 22, 2014 | 19.41 | 19.82 | 19.36 | 19.50 | 0 | +0.11(+0.54%) |
May 21, 2014 | 19.41 | 19.50 | 19.27 | 19.39 | 0 | -0.01(-0.05%) |
May 20, 2014 | 19.36 | 19.46 | 19.23 | 19.41 | 0 | +0.05(+0.26%) |
May 19, 2014 | 19.33 | 19.68 | 19.31 | 19.36 | 0 | +0.03(+0.13%) |
May 16, 2014 | 19.33 | 19.33 | 19.33 | 0 | -0.18(-0.90%) | |
May 15, 2014 | 19.77 | 19.84 | 19.43 | 19.50 | 0 | -0.28(-1.42%) |
May 14, 2014 | 19.55 | 20.00 | 19.51 | 19.79 | 0 | +0.25(+1.25%) |
May 13, 2014 | 19.54 | 19.62 | 19.36 | 19.54 | 0 | +0.00(+0.00%) |
May 12, 2014 | 19.10 | 19.67 | 19.05 | 19.54 | 0 | +0.46(+2.43%) |
May 09, 2014 | 19.08 | 19.08 | 19.08 | 0 | -0.02(-0.09%) | |
May 08, 2014 | 19.29 | 19.32 | 19.11 | 19.09 | 0 | -0.20(-1.06%) |
May 07, 2014 | 19.64 | 19.72 | 19.28 | 19.30 | 0 | -0.30(-1.53%) |
May 06, 2014 | 19.49 | 19.61 | 19.48 | 19.60 | 0 | +0.08(+0.40%) |
May 05, 2014 | 19.50 | 19.66 | 19.48 | 19.52 | 0 | +0.03(+0.14%) |
May 02, 2014 | 19.00 | 19.60 | 18.86 | 19.49 | 0 | +0.50(+2.65%) |
May 01, 2014 | 19.17 | 19.17 | 18.75 | 18.99 | 0 | -0.13(-0.68%) |
Apr 30, 2014 | 19.43 | 19.45 | 19.02 | 19.12 | 0 | -0.37(-1.89%) |
Apr 29, 2014 | 19.58 | 19.59 | 19.30 | 19.49 | 0 | -0.08(-0.39%) |
Apr 28, 2014 | 19.73 | 19.75 | 19.47 | 19.57 | 0 | -0.13(-0.64%) |
Apr 25, 2014 | 19.68 | 19.81 | 19.52 | 19.69 | 0 | +0.04(+0.21%) |
Apr 24, 2014 | 19.45 | 19.91 | 18.93 | 19.65 | 0 | +0.20(+1.03%) |
Apr 23, 2014 | 19.41 | 19.55 | 19.38 | 19.45 | 0 | +0.04(+0.21%) |
Apr 22, 2014 | 19.42 | 19.53 | 19.29 | 19.41 | 0 | -0.02(-0.08%) |
Apr 21, 2014 | 19.59 | 19.70 | 19.23 | 19.43 | 0 | -0.17(-0.87%) |
Apr 17, 2014 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.25%) | |
Apr 16, 2014 | 19.56 | 19.80 | 19.32 | 19.64 | 0 | +0.04(+0.23%) |
Apr 15, 2014 | 20.00 | 20.00 | 19.22 | 19.60 | 0 | -0.38(-1.90%) |