Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.24 | 20.25 | 19.66 | 19.66 | 3,700 | -0.51(-2.53%) |
Sep 29, 2014 | 19.96 | 20.17 | 19.80 | 20.17 | 2,102 | +0.01(+0.05%) |
Sep 26, 2014 | 20.30 | 20.30 | 20.15 | 20.16 | 1,381 | -0.14(-0.69%) |
Sep 25, 2014 | 20.61 | 20.85 | 20.29 | 20.30 | 5,722 | -0.39(-1.88%) |
Sep 24, 2014 | 20.68 | 20.84 | 20.68 | 20.69 | 3,950 | +0.00(+0.00%) |
Sep 23, 2014 | 20.68 | 20.88 | 20.68 | 20.69 | 3,390 | +0.08(+0.41%) |
Sep 22, 2014 | 20.67 | 20.91 | 20.51 | 20.61 | 5,724 | -0.18(-0.89%) |
Sep 19, 2014 | 21.35 | 21.44 | 20.78 | 20.79 | 16,002 | -0.54(-2.53%) |
Sep 18, 2014 | 21.26 | 21.52 | 21.25 | 21.33 | 6,680 | +0.08(+0.38%) |
Sep 17, 2014 | 21.40 | 21.40 | 21.11 | 21.25 | 4,867 | -0.14(-0.65%) |
Sep 16, 2014 | 21.43 | 21.43 | 21.06 | 21.39 | 2,943 | -0.01(-0.05%) |
Sep 15, 2014 | 21.41 | 21.41 | 21.28 | 21.40 | 3,190 | +0.11(+0.52%) |
Sep 12, 2014 | 21.39 | 21.39 | 21.15 | 21.29 | 16,059 | +0.17(+0.80%) |
Sep 11, 2014 | 21.36 | 21.36 | 21.11 | 21.12 | 3,415 | -0.11(-0.52%) |
Sep 10, 2014 | 21.09 | 21.61 | 21.39 | 21.23 | 8,930 | -0.16(-0.75%) |
Sep 09, 2014 | 21.73 | 21.73 | 21.11 | 21.39 | 8,035 | -0.06(-0.28%) |
Sep 08, 2014 | 21.52 | 21.79 | 21.43 | 21.45 | 9,252 | +0.09(+0.42%) |
Sep 05, 2014 | 21.69 | 21.70 | 21.36 | 21.36 | 14,791 | -0.11(-0.51%) |
Sep 04, 2014 | 21.72 | 21.72 | 21.47 | 21.47 | 5,632 | +0.11(+0.51%) |
Sep 03, 2014 | 21.44 | 21.48 | 21.09 | 21.36 | 8,873 | -0.09(-0.42%) |
Sep 02, 2014 | 21.25 | 21.64 | 21.25 | 21.45 | 7,439 | +0.20(+0.94%) |
Aug 29, 2014 | 20.96 | 21.25 | 21.25 | 21.25 | 5,200 | +0.10(+0.47%) |
Aug 28, 2014 | 21.11 | 21.39 | 20.84 | 21.15 | 10,145 | -0.17(-0.80%) |
Aug 27, 2014 | 21.13 | 21.47 | 21.07 | 21.32 | 19,899 | +0.39(+1.86%) |
Aug 26, 2014 | 20.94 | 21.16 | 20.85 | 20.93 | 14,893 | +0.06(+0.29%) |
Aug 25, 2014 | 20.57 | 20.94 | 20.38 | 20.87 | 15,236 | +0.32(+1.56%) |
Aug 22, 2014 | 20.30 | 20.70 | 20.39 | 20.55 | 13,544 | +0.16(+0.78%) |
Aug 21, 2014 | 20.20 | 20.40 | 20.20 | 20.39 | 6,315 | +0.13(+0.64%) |
Aug 20, 2014 | 20.16 | 20.27 | 20.16 | 20.26 | 7,831 | -0.11(-0.54%) |
Aug 19, 2014 | 20.27 | 20.30 | 20.00 | 20.37 | 19,349 | +0.28(+1.39%) |
Aug 18, 2014 | 19.89 | 20.05 | 19.76 | 20.09 | 12,656 | +0.13(+0.65%) |
Aug 15, 2014 | 19.99 | 20.19 | 19.75 | 19.96 | 24,847 | +0.34(+1.73%) |
Aug 14, 2014 | 19.34 | 19.73 | 19.30 | 19.62 | 8,998 | +0.15(+0.77%) |
Aug 13, 2014 | 19.70 | 19.70 | 19.55 | 19.47 | 18,366 | -0.97(-4.75%) |
Aug 12, 2014 | 20.40 | 20.44 | 20.25 | 20.44 | 5,509 | +0.04(+0.20%) |
Aug 11, 2014 | 20.39 | 20.40 | 20.03 | 20.40 | 4,665 | +0.11(+0.54%) |
Aug 08, 2014 | 20.40 | 20.49 | 20.01 | 20.29 | 5,449 | +0.29(+1.45%) |
Aug 07, 2014 | 20.34 | 20.34 | 20.00 | 20.00 | 2,750 | -0.07(-0.37%) |
Aug 06, 2014 | 20.07 | 20.10 | 20.03 | 20.07 | 1,469 | +0.04(+0.18%) |
Aug 05, 2014 | 20.51 | 20.51 | 19.95 | 20.04 | 7,039 | -0.01(-0.06%) |
Aug 04, 2014 | 20.11 | 20.12 | 19.85 | 20.05 | 2,496 | -0.02(-0.09%) |
Aug 01, 2014 | 19.97 | 20.07 | 19.85 | 20.07 | 4,000 | +0.18(+0.89%) |
Jul 31, 2014 | 20.00 | 20.00 | 19.75 | 19.89 | 4,325 | +0.04(+0.20%) |
Jul 30, 2014 | 19.84 | 20.04 | 19.84 | 19.85 | 6,479 | -0.02(-0.10%) |
Jul 29, 2014 | 20.05 | 20.05 | 19.79 | 19.87 | 4,120 | +0.00(+0.02%) |
Jul 28, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 377 | +0.02(+0.09%) |
Jul 25, 2014 | 19.75 | 20.02 | 19.75 | 19.85 | 869 | +0.04(+0.20%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.80 | 19.81 | 4,399 | -0.03(-0.15%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 130 | +0.01(+0.05%) |
Jul 22, 2014 | 19.64 | 20.04 | 19.64 | 19.83 | 2,758 | +0.02(+0.10%) |
Jul 21, 2014 | 19.90 | 19.90 | 19.49 | 19.81 | 3,800 | -0.04(-0.21%) |
Jul 18, 2014 | 19.73 | 20.05 | 19.73 | 19.85 | 5,155 | +0.12(+0.62%) |
Jul 17, 2014 | 19.72 | 19.80 | 19.70 | 19.73 | 4,825 | -0.06(-0.30%) |
Jul 16, 2014 | 19.72 | 19.89 | 19.71 | 19.79 | 3,107 | -0.06(-0.30%) |
Jul 15, 2014 | 19.88 | 19.88 | 19.70 | 19.85 | 5,801 | -0.02(-0.10%) |
Jul 14, 2014 | 19.82 | 19.90 | 19.70 | 19.87 | 6,803 | +0.10(+0.51%) |
Jul 11, 2014 | 19.88 | 19.90 | 19.75 | 19.77 | 2,033 | +0.00(+0.00%) |
Jul 10, 2014 | 19.92 | 19.97 | 19.77 | 19.77 | 700 | -0.15(-0.75%) |
Jul 09, 2014 | 20.00 | 20.00 | 19.80 | 19.92 | 8,464 | +0.22(+1.12%) |
Jul 08, 2014 | 19.72 | 19.99 | 19.70 | 19.70 | 4,865 | -0.23(-1.17%) |
Jul 07, 2014 | 19.71 | 20.00 | 19.71 | 19.93 | 6,267 | -0.06(-0.28%) |
Jul 03, 2014 | 19.76 | 19.99 | 19.99 | 19.99 | 700 | +0.07(+0.35%) |
Jul 02, 2014 | 19.74 | 20.07 | 19.74 | 19.92 | 6,573 | +0.37(+1.89%) |