Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.60 | 17.72 | 17.43 | 17.59 | 21,725 | -0.09(-0.53%) |
Sep 29, 2014 | 17.86 | 17.88 | 17.55 | 17.69 | 8,795 | -0.26(-1.42%) |
Sep 26, 2014 | 17.81 | 18.06 | 17.81 | 17.94 | 9,845 | +0.22(+1.23%) |
Sep 25, 2014 | 17.89 | 18.15 | 17.72 | 17.73 | 14,214 | -0.44(-2.44%) |
Sep 24, 2014 | 17.88 | 18.29 | 17.84 | 18.17 | 11,768 | +0.36(+2.02%) |
Sep 23, 2014 | 18.05 | 18.48 | 17.80 | 17.81 | 15,045 | -0.51(-2.78%) |
Sep 22, 2014 | 18.66 | 18.78 | 18.14 | 18.32 | 35,838 | -0.35(-1.87%) |
Sep 19, 2014 | 18.86 | 18.98 | 18.66 | 18.67 | 24,943 | -0.18(-0.94%) |
Sep 18, 2014 | 18.91 | 19.13 | 18.78 | 18.85 | 14,974 | +0.04(+0.20%) |
Sep 17, 2014 | 19.14 | 19.62 | 18.78 | 18.81 | 17,721 | -0.28(-1.48%) |
Sep 16, 2014 | 19.65 | 19.67 | 19.09 | 19.09 | 5,172 | -0.24(-1.22%) |
Sep 15, 2014 | 19.88 | 20.23 | 19.23 | 19.33 | 9,785 | -0.45(-2.28%) |
Sep 12, 2014 | 19.89 | 20.22 | 19.54 | 19.78 | 10,390 | +0.01(+0.05%) |
Sep 11, 2014 | 20.03 | 20.21 | 19.62 | 19.77 | 16,013 | -0.30(-1.50%) |
Sep 10, 2014 | 20.03 | 20.20 | 19.56 | 20.07 | 15,276 | +0.05(+0.23%) |
Sep 09, 2014 | 19.77 | 20.20 | 19.38 | 20.03 | 11,576 | +0.49(+2.51%) |
Sep 08, 2014 | 19.40 | 19.54 | 19.30 | 19.54 | 9,142 | +0.11(+0.58%) |
Sep 05, 2014 | 19.12 | 19.51 | 19.12 | 19.42 | 6,976 | +0.23(+1.18%) |
Sep 04, 2014 | 19.40 | 19.40 | 19.12 | 19.20 | 9,405 | -0.22(-1.12%) |
Sep 03, 2014 | 19.56 | 19.65 | 19.30 | 19.41 | 6,695 | -0.11(-0.58%) |
Sep 02, 2014 | 19.58 | 19.75 | 19.31 | 19.53 | 14,353 | +0.05(+0.24%) |
Aug 29, 2014 | 19.55 | 19.48 | 19.48 | 19.48 | 2,761 | -0.10(-0.53%) |
Aug 28, 2014 | 19.30 | 19.59 | 19.30 | 19.58 | 20,596 | +0.05(+0.24%) |
Aug 27, 2014 | 19.63 | 19.71 | 19.23 | 19.54 | 7,711 | -0.10(-0.53%) |
Aug 26, 2014 | 19.08 | 19.64 | 18.99 | 19.64 | 16,516 | +0.67(+3.52%) |
Aug 25, 2014 | 19.22 | 19.58 | 18.91 | 18.97 | 8,632 | -0.24(-1.23%) |
Aug 22, 2014 | 19.01 | 19.38 | 18.53 | 19.21 | 8,532 | +0.31(+1.64%) |
Aug 21, 2014 | 18.98 | 19.01 | 18.83 | 18.90 | 13,383 | +0.02(+0.10%) |
Aug 20, 2014 | 19.00 | 19.02 | 18.71 | 18.88 | 18,543 | -0.02(-0.10%) |
Aug 19, 2014 | 18.83 | 19.20 | 18.83 | 18.90 | 5,239 | +0.09(+0.50%) |
Aug 18, 2014 | 18.60 | 19.00 | 18.60 | 18.80 | 6,495 | +0.36(+1.94%) |
Aug 15, 2014 | 18.08 | 18.44 | 17.95 | 18.44 | 23,174 | +0.37(+2.03%) |
Aug 14, 2014 | 17.99 | 18.08 | 17.88 | 18.08 | 9,332 | +0.01(+0.05%) |
Aug 13, 2014 | 18.01 | 18.08 | 17.98 | 18.07 | 5,975 | +0.09(+0.52%) |
Aug 12, 2014 | 18.08 | 18.08 | 17.95 | 17.97 | 4,686 | -0.08(-0.47%) |
Aug 11, 2014 | 18.08 | 18.08 | 17.95 | 18.06 | 10,652 | +0.01(+0.05%) |
Aug 08, 2014 | 18.00 | 18.08 | 17.98 | 18.05 | 6,724 | +0.01(+0.05%) |
Aug 07, 2014 | 18.08 | 18.17 | 17.93 | 18.04 | 6,589 | +0.06(+0.31%) |
Aug 06, 2014 | 17.95 | 18.17 | 17.79 | 17.98 | 8,140 | -0.11(-0.62%) |
Aug 05, 2014 | 18.16 | 18.36 | 18.01 | 18.10 | 16,827 | -0.08(-0.47%) |
Aug 04, 2014 | 17.96 | 18.25 | 17.87 | 18.18 | 16,927 | +0.27(+1.52%) |
Aug 01, 2014 | 17.79 | 17.93 | 17.57 | 17.91 | 10,235 | +0.11(+0.64%) |
Jul 31, 2014 | 18.32 | 18.32 | 17.79 | 17.79 | 18,832 | -0.76(-4.11%) |
Jul 30, 2014 | 17.98 | 18.99 | 17.98 | 18.56 | 17,398 | +0.57(+3.19%) |
Jul 29, 2014 | 18.52 | 18.58 | 17.89 | 17.98 | 11,633 | -0.56(-3.00%) |
Jul 28, 2014 | 18.30 | 18.90 | 18.10 | 18.54 | 17,511 | +0.13(+0.72%) |
Jul 25, 2014 | 19.04 | 19.27 | 18.20 | 18.41 | 8,075 | -0.79(-4.12%) |
Jul 24, 2014 | 19.10 | 19.43 | 18.84 | 19.20 | 11,890 | +0.00(+0.00%) |
Jul 23, 2014 | 19.23 | 19.26 | 18.88 | 19.20 | 37,444 | -0.09(-0.49%) |
Jul 22, 2014 | 19.17 | 19.30 | 18.54 | 19.29 | 10,919 | +0.31(+1.64%) |
Jul 21, 2014 | 19.46 | 20.04 | 18.92 | 18.98 | 18,245 | -0.74(-3.77%) |
Jul 18, 2014 | 18.19 | 19.85 | 17.60 | 19.72 | 23,307 | +1.48(+8.10%) |
Jul 17, 2014 | 18.75 | 19.05 | 18.25 | 18.25 | 11,798 | -0.58(-3.10%) |
Jul 16, 2014 | 18.90 | 19.49 | 18.57 | 18.83 | 8,660 | +0.18(+0.96%) |
Jul 15, 2014 | 19.06 | 19.07 | 18.39 | 18.65 | 17,782 | -0.38(-1.98%) |
Jul 14, 2014 | 19.42 | 19.47 | 18.87 | 19.03 | 24,278 | -0.28(-1.46%) |
Jul 11, 2014 | 19.40 | 19.72 | 19.01 | 19.31 | 21,607 | +0.01(+0.05%) |
Jul 10, 2014 | 19.31 | 19.60 | 18.95 | 19.30 | 18,774 | -0.25(-1.30%) |
Jul 09, 2014 | 19.81 | 20.30 | 19.39 | 19.56 | 15,306 | -0.13(-0.67%) |
Jul 08, 2014 | 20.07 | 20.07 | 19.23 | 19.69 | 18,451 | -0.52(-2.56%) |
Jul 07, 2014 | 20.36 | 20.52 | 20.14 | 20.20 | 14,874 | -0.31(-1.51%) |
Jul 03, 2014 | 20.22 | 20.52 | 20.52 | 20.52 | 13,595 | +0.30(+1.49%) |
Jul 02, 2014 | 20.42 | 20.68 | 20.20 | 20.21 | 15,596 | -0.16(-0.79%) |