Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.74 | 19.77 | 19.74 | 19.77 | 6,777 | +0.05(+0.28%) |
Sep 29, 2014 | 19.74 | 19.81 | 19.71 | 19.71 | 3,216 | -0.01(-0.04%) |
Sep 26, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 2,314 | +0.02(+0.08%) |
Sep 25, 2014 | 19.66 | 19.71 | 19.66 | 19.71 | 907 | +0.01(+0.04%) |
Sep 24, 2014 | 19.75 | 19.76 | 19.64 | 19.70 | 22,492 | +0.02(+0.12%) |
Sep 23, 2014 | 19.78 | 19.78 | 19.67 | 19.67 | 843 | -0.07(-0.35%) |
Sep 22, 2014 | 19.74 | 19.74 | 19.66 | 19.74 | 9,533 | +0.15(+0.75%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.54 | 19.60 | 3,788 | -0.09(-0.47%) |
Sep 18, 2014 | 19.71 | 19.71 | 19.62 | 19.69 | 2,487 | +0.17(+0.85%) |
Sep 17, 2014 | 19.66 | 19.66 | 19.52 | 19.52 | 2,321 | -0.04(-0.22%) |
Sep 16, 2014 | 19.68 | 19.68 | 19.57 | 19.57 | 13,325 | -0.06(-0.31%) |
Sep 15, 2014 | 19.51 | 19.63 | 19.49 | 19.63 | 1,924 | +0.08(+0.43%) |
Sep 11, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 1,167 | -0.04(-0.22%) |
Sep 10, 2014 | 19.55 | 19.59 | 19.55 | 19.59 | 3,976 | +0.08(+0.42%) |
Sep 09, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 477 | -0.17(-0.86%) |
Sep 08, 2014 | 19.71 | 19.60 | 19.66 | 19.67 | 12,032 | +0.07(+0.36%) |
Sep 05, 2014 | 19.61 | 19.61 | 19.50 | 19.60 | 6,310 | -0.03(-0.16%) |
Sep 04, 2014 | 19.65 | 19.66 | 19.65 | 19.64 | 17,701 | +0.05(+0.24%) |
Sep 03, 2014 | 19.66 | 19.67 | 19.59 | 19.59 | 4,139 | -0.12(-0.59%) |
Sep 02, 2014 | 19.85 | 19.85 | 19.66 | 19.71 | 11,397 | +0.09(+0.46%) |
Aug 29, 2014 | 19.79 | 19.62 | 19.62 | 19.62 | 1,820 | -0.07(-0.35%) |
Aug 28, 2014 | 19.72 | 19.72 | 19.68 | 19.68 | 1,084 | -0.05(-0.26%) |
Aug 27, 2014 | 19.65 | 19.74 | 19.65 | 19.74 | 4,606 | +0.09(+0.46%) |
Aug 26, 2014 | 19.64 | 19.65 | 19.55 | 19.65 | 1,092 | +0.06(+0.31%) |
Aug 25, 2014 | 19.61 | 19.61 | 19.55 | 19.58 | 14,015 | -0.02(-0.12%) |
Aug 22, 2014 | 19.64 | 19.64 | 19.57 | 19.61 | 1,557 | -0.00(-0.00%) |
Aug 21, 2014 | 19.68 | 19.63 | 19.61 | 19.61 | 8,708 | -0.02(-0.11%) |
Aug 20, 2014 | 19.80 | 19.81 | 19.63 | 19.63 | 4,914 | -0.08(-0.43%) |
Aug 19, 2014 | 19.84 | 19.84 | 19.68 | 19.72 | 12,249 | +0.03(+0.16%) |
Aug 18, 2014 | 19.64 | 19.76 | 19.56 | 19.68 | 10,989 | -0.08(-0.39%) |
Aug 15, 2014 | 19.68 | 19.76 | 19.68 | 19.76 | 4,194 | +0.27(+1.38%) |
Aug 13, 2014 | 19.46 | 19.49 | 19.49 | 19.49 | 5,332 | +0.02(+0.08%) |
Aug 12, 2014 | 19.52 | 19.52 | 19.45 | 19.48 | 16,245 | +0.02(+0.12%) |
Aug 11, 2014 | 19.44 | 19.45 | 19.41 | 19.45 | 14,676 | +0.05(+0.28%) |
Aug 08, 2014 | 19.42 | 19.43 | 19.42 | 19.40 | 1,359 | +0.03(+0.16%) |
Aug 07, 2014 | 19.34 | 19.38 | 19.34 | 19.37 | 9,796 | +0.07(+0.36%) |
Aug 06, 2014 | 19.27 | 19.40 | 19.25 | 19.30 | 44,545 | +0.12(+0.60%) |
Aug 05, 2014 | 19.22 | 19.22 | 19.18 | 19.18 | 390 | +0.05(+0.28%) |
Aug 04, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 650 | -0.01(-0.04%) |
Aug 01, 2014 | 19.25 | 19.33 | 19.14 | 19.14 | 3,455 | -0.13(-0.68%) |
Jul 31, 2014 | 19.27 | 19.27 | 19.27 | 19.27 | 252 | -0.10(-0.53%) |
Jul 29, 2014 | 19.39 | 19.37 | 19.37 | 19.37 | 4,694 | +0.20(+1.02%) |
Jul 25, 2014 | 19.17 | 19.18 | 19.18 | 19.18 | 6,520 | -0.08(-0.40%) |
Jul 21, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 521 | +0.26(+1.38%) |
Jul 18, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 2,292 | -0.04(-0.20%) |
Jul 17, 2014 | 19.05 | 19.06 | 19.03 | 19.03 | 11,214 | +0.06(+0.32%) |
Jul 15, 2014 | 19.03 | 18.97 | 18.97 | 18.97 | 15,387 | +0.00(+0.00%) |
Jul 14, 2014 | 18.97 | 18.97 | 18.97 | 18.97 | 31 | +0.00(+0.00%) |
Jul 11, 2014 | 19.06 | 19.06 | 18.96 | 18.97 | 2,879 | +0.00(+0.00%) |
Jul 10, 2014 | 18.90 | 18.97 | 18.82 | 18.97 | 3,673 | +0.00(+0.00%) |
Jul 09, 2014 | 18.97 | 18.97 | 18.97 | 18.97 | 522 | -0.05(-0.28%) |
Jul 08, 2014 | 19.03 | 19.03 | 19.03 | 19.03 | 263 | -0.01(-0.06%) |
Jul 07, 2014 | 19.04 | 19.04 | 19.03 | 19.04 | 1,872 | -0.01(-0.06%) |
Jul 03, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 19.05 | 19.05 | 19.04 | 19.05 | 6,282 | -0.12(-0.64%) |