Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.09 | 20.11 | 20.07 | 20.07 | 3,964 | +0.07(+0.35%) |
Sep 29, 2014 | 20.02 | 20.06 | 20.00 | 20.00 | 36,451 | -0.04(-0.20%) |
Sep 26, 2014 | 20.05 | 20.05 | 20.01 | 20.04 | 4,354 | -0.14(-0.69%) |
Sep 25, 2014 | 20.19 | 20.19 | 20.18 | 20.18 | 1,802 | -0.05(-0.25%) |
Sep 24, 2014 | 20.25 | 20.25 | 20.21 | 20.23 | 7,784 | -0.03(-0.15%) |
Sep 23, 2014 | 20.27 | 20.27 | 20.25 | 20.26 | 12,782 | -0.05(-0.25%) |
Sep 22, 2014 | 20.31 | 20.31 | 20.31 | 20.31 | 707 | +0.04(+0.20%) |
Sep 19, 2014 | 20.31 | 20.31 | 20.26 | 20.27 | 5,932 | -0.01(-0.05%) |
Sep 18, 2014 | 20.26 | 20.28 | 20.26 | 20.28 | 5,345 | +0.04(+0.20%) |
Sep 17, 2014 | 20.25 | 20.25 | 20.24 | 20.24 | 26,523 | -0.03(-0.15%) |
Sep 16, 2014 | 20.27 | 20.27 | 20.27 | 20.27 | 1,631 | +0.01(+0.05%) |
Sep 15, 2014 | 20.24 | 20.26 | 20.24 | 20.26 | 3,280 | -0.02(-0.10%) |
Sep 12, 2014 | 20.26 | 20.29 | 20.25 | 20.28 | 3,680 | -0.01(-0.05%) |
Sep 11, 2014 | 20.27 | 20.30 | 20.27 | 20.29 | 2,512 | -0.01(-0.05%) |
Sep 10, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 616 | -0.05(-0.25%) |
Sep 09, 2014 | 20.37 | 20.37 | 20.35 | 20.35 | 1,456 | -0.06(-0.29%) |
Sep 08, 2014 | 20.38 | 20.41 | 20.38 | 20.41 | 1,388 | -0.01(-0.05%) |
Sep 05, 2014 | 20.43 | 20.43 | 20.42 | 20.42 | 13,264 | -0.04(-0.20%) |
Sep 03, 2014 | 20.46 | 20.46 | 20.46 | 231 | -0.03(-0.15%) | |
Sep 02, 2014 | 20.47 | 20.47 | 20.47 | 20.49 | 3,651 | -0.02(-0.10%) |
Aug 29, 2014 | 20.51 | 20.51 | 20.51 | 0 | +0.04(+0.20%) | |
Aug 28, 2014 | 20.50 | 20.50 | 20.47 | 20.47 | 3,859 | -0.03(-0.15%) |
Aug 27, 2014 | 20.52 | 20.52 | 20.47 | 20.50 | 6,655 | -0.08(-0.39%) |
Aug 26, 2014 | 20.58 | 20.58 | 20.58 | 20.58 | 1,159 | +0.05(+0.24%) |
Aug 22, 2014 | 20.53 | 20.53 | 20.53 | 128 | -0.03(-0.15%) | |
Aug 21, 2014 | 20.53 | 20.56 | 20.53 | 20.56 | 2,812 | +0.04(+0.19%) |
Aug 20, 2014 | 20.53 | 20.55 | 20.52 | 20.52 | 1,379 | -0.01(-0.05%) |
Aug 19, 2014 | 20.52 | 20.53 | 20.52 | 20.53 | 1,594 | +0.00(+0.00%) |
Aug 18, 2014 | 20.51 | 20.53 | 20.50 | 20.53 | 946 | +0.00(+0.00%) |
Aug 15, 2014 | 20.53 | 20.53 | 3,202 | +0.02(+0.10%) | ||
Aug 14, 2014 | 20.50 | 20.51 | 20.50 | 20.51 | 2,481 | +0.07(+0.34%) |
Aug 13, 2014 | 20.42 | 20.44 | 20.42 | 20.44 | 460 | +0.04(+0.20%) |
Aug 12, 2014 | 20.39 | 20.40 | 1,613 | +0.00(+0.00%) | ||
Aug 11, 2014 | 20.35 | 20.42 | 20.35 | 20.40 | 5,443 | +0.05(+0.25%) |
Aug 08, 2014 | 20.36 | 20.36 | 20.35 | 20.35 | 25,267 | +0.06(+0.30%) |
Aug 07, 2014 | 20.33 | 20.33 | 20.29 | 20.29 | 1,291 | -0.01(-0.05%) |
Aug 06, 2014 | 20.32 | 20.32 | 20.30 | 20.30 | 3,902 | +0.02(+0.10%) |
Aug 05, 2014 | 20.28 | 20.28 | 20.26 | 20.28 | 6,691 | +0.04(+0.20%) |
Aug 01, 2014 | 20.24 | 20.24 | 20.24 | 0 | +0.01(+0.05%) | |
Jul 31, 2014 | 20.33 | 20.33 | 20.23 | 20.23 | 30,659 | -0.15(-0.74%) |
Jul 30, 2014 | 20.42 | 20.42 | 20.37 | 20.38 | 3,398 | -0.04(-0.20%) |
Jul 29, 2014 | 20.40 | 20.40 | 20.40 | 20.42 | 1,666 | -0.05(-0.24%) |
Jul 28, 2014 | 20.50 | 20.52 | 20.47 | 20.47 | 4,315 | -0.09(-0.44%) |
Jul 25, 2014 | 20.51 | 20.56 | 20.51 | 20.56 | 3,720 | +0.05(+0.24%) |
Jul 24, 2014 | 20.52 | 20.54 | 20.51 | 20.51 | 53,184 | -0.02(-0.10%) |
Jul 23, 2014 | 20.50 | 20.55 | 20.50 | 20.53 | 8,237 | -0.04(-0.19%) |
Jul 22, 2014 | 20.47 | 20.57 | 20.47 | 20.57 | 2,205 | +0.07(+0.34%) |
Jul 21, 2014 | 20.49 | 20.51 | 20.49 | 20.50 | 11,246 | +0.01(+0.05%) |
Jul 18, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 323 | +0.01(+0.05%) |
Jul 17, 2014 | 20.55 | 20.55 | 20.48 | 20.48 | 9,960 | -0.06(-0.29%) |
Jul 16, 2014 | 20.55 | 20.55 | 20.51 | 20.54 | 6,805 | -0.04(-0.19%) |
Jul 15, 2014 | 20.60 | 20.60 | 20.55 | 20.58 | 19,424 | +0.00(+0.00%) |
Jul 14, 2014 | 20.59 | 20.59 | 20.58 | 20.58 | 12,476 | +0.02(+0.10%) |
Jul 11, 2014 | 20.59 | 20.59 | 20.56 | 20.56 | 22,622 | -0.01(-0.05%) |
Jul 10, 2014 | 20.61 | 20.61 | 20.54 | 20.57 | 27,687 | -0.01(-0.05%) |
Jul 09, 2014 | 20.58 | 20.58 | 20.57 | 20.58 | 9,605 | -0.03(-0.15%) |
Jul 08, 2014 | 20.60 | 20.61 | 20.60 | 20.61 | 15,894 | -0.01(-0.05%) |
Jul 07, 2014 | 20.60 | 20.62 | 20.60 | 20.62 | 4,531 | +0.00(+0.00%) |
Jul 04, 2014 | 20.57 | 20.62 | 20.57 | 20.62 | 8,626 | +0.03(+0.15%) |
Jul 03, 2014 | 20.59 | 20.59 | 20.59 | 20.59 | 338 | +0.02(+0.10%) |