Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.33 | 19.37 | 19.04 | 19.04 | 45,728 | -0.27(-1.38%) |
Sep 29, 2014 | 19.62 | 19.65 | 19.20 | 19.30 | 11,876 | -0.43(-2.20%) |
Sep 26, 2014 | 19.29 | 19.93 | 19.23 | 19.74 | 42,661 | +0.47(+2.47%) |
Sep 25, 2014 | 19.45 | 19.66 | 19.24 | 19.26 | 35,155 | -0.17(-0.87%) |
Sep 24, 2014 | 19.42 | 19.49 | 19.41 | 19.43 | 22,413 | +0.11(+0.58%) |
Sep 23, 2014 | 19.30 | 19.42 | 19.30 | 19.32 | 31,210 | +0.01(+0.04%) |
Sep 22, 2014 | 19.48 | 19.76 | 19.21 | 19.31 | 25,850 | -0.33(-1.68%) |
Sep 19, 2014 | 20.25 | 20.32 | 19.50 | 19.64 | 46,522 | -0.55(-2.71%) |
Sep 18, 2014 | 20.07 | 20.37 | 20.07 | 20.19 | 68,970 | +0.24(+1.21%) |
Sep 17, 2014 | 20.33 | 20.33 | 19.95 | 19.95 | 8,659 | -0.34(-1.67%) |
Sep 16, 2014 | 20.22 | 20.36 | 20.14 | 20.28 | 28,256 | +0.15(+0.76%) |
Sep 15, 2014 | 20.08 | 20.25 | 19.94 | 20.13 | 24,047 | +0.01(+0.04%) |
Sep 12, 2014 | 20.32 | 20.37 | 19.95 | 20.12 | 26,556 | -0.14(-0.68%) |
Sep 11, 2014 | 20.21 | 20.32 | 20.13 | 20.26 | 9,750 | -0.13(-0.63%) |
Sep 10, 2014 | 20.09 | 20.39 | 20.05 | 20.39 | 21,663 | +0.27(+1.36%) |
Sep 09, 2014 | 20.18 | 20.26 | 20.06 | 20.11 | 15,391 | -0.22(-1.07%) |
Sep 08, 2014 | 20.15 | 20.38 | 20.15 | 20.33 | 5,446 | +0.11(+0.56%) |
Sep 05, 2014 | 20.12 | 20.29 | 20.04 | 20.22 | 12,459 | +0.15(+0.76%) |
Sep 04, 2014 | 20.06 | 20.06 | 20.04 | 20.07 | 12,064 | -0.01(-0.04%) |
Sep 03, 2014 | 20.12 | 20.37 | 20.04 | 20.07 | 16,230 | -0.05(-0.24%) |
Sep 02, 2014 | 19.99 | 20.29 | 19.97 | 20.12 | 16,717 | +0.11(+0.56%) |
Aug 29, 2014 | 19.93 | 20.01 | 20.01 | 20.01 | 26,090 | +0.08(+0.40%) |
Aug 28, 2014 | 19.92 | 20.07 | 19.88 | 19.93 | 16,789 | +0.02(+0.12%) |
Aug 27, 2014 | 19.95 | 20.11 | 19.85 | 19.91 | 14,262 | -0.10(-0.52%) |
Aug 26, 2014 | 19.92 | 20.06 | 19.75 | 20.01 | 19,148 | +0.06(+0.28%) |
Aug 25, 2014 | 19.88 | 20.01 | 19.73 | 19.95 | 54,687 | +0.06(+0.32%) |
Aug 22, 2014 | 19.93 | 19.97 | 19.81 | 19.89 | 12,992 | +0.00(+0.00%) |
Aug 21, 2014 | 19.86 | 19.97 | 19.78 | 19.89 | 10,829 | -0.23(-1.16%) |
Aug 20, 2014 | 20.42 | 20.42 | 20.12 | 20.12 | 10,050 | -0.30(-1.46%) |
Aug 19, 2014 | 20.28 | 20.48 | 20.11 | 20.42 | 27,638 | +0.10(+0.48%) |
Aug 18, 2014 | 20.03 | 20.20 | 20.03 | 20.32 | 27,540 | +0.39(+1.94%) |
Aug 15, 2014 | 19.86 | 20.07 | 19.82 | 19.94 | 48,961 | +0.26(+1.31%) |
Aug 14, 2014 | 19.62 | 19.74 | 19.58 | 19.68 | 4,452 | +0.12(+0.62%) |
Aug 13, 2014 | 19.39 | 19.66 | 19.39 | 19.56 | 13,303 | +0.22(+1.12%) |
Aug 12, 2014 | 19.22 | 19.37 | 19.20 | 19.34 | 12,668 | +0.03(+0.17%) |
Aug 11, 2014 | 19.25 | 19.32 | 18.89 | 19.31 | 10,498 | +0.19(+0.97%) |
Aug 08, 2014 | 19.08 | 19.19 | 19.04 | 19.12 | 14,914 | +0.06(+0.30%) |
Aug 07, 2014 | 18.92 | 19.29 | 18.83 | 19.07 | 24,646 | +0.16(+0.85%) |
Aug 06, 2014 | 18.74 | 19.04 | 18.74 | 18.91 | 12,507 | +0.15(+0.82%) |
Aug 05, 2014 | 18.79 | 19.00 | 18.74 | 18.75 | 14,615 | -0.16(-0.85%) |
Aug 04, 2014 | 18.94 | 19.03 | 18.74 | 18.92 | 17,655 | +0.13(+0.69%) |
Aug 01, 2014 | 19.32 | 19.32 | 18.75 | 18.79 | 26,086 | -0.45(-2.34%) |
Jul 31, 2014 | 19.13 | 19.32 | 19.13 | 19.24 | 30,854 | -0.11(-0.58%) |
Jul 30, 2014 | 19.32 | 19.36 | 19.05 | 19.35 | 54,137 | +0.06(+0.29%) |
Jul 29, 2014 | 19.16 | 19.44 | 19.14 | 19.29 | 26,148 | +0.22(+1.14%) |
Jul 28, 2014 | 18.68 | 19.13 | 18.68 | 19.08 | 41,597 | +0.54(+2.91%) |
Jul 25, 2014 | 18.76 | 18.85 | 18.54 | 18.54 | 27,177 | -0.38(-2.00%) |
Jul 24, 2014 | 18.85 | 19.11 | 18.80 | 18.92 | 28,007 | -0.02(-0.09%) |
Jul 23, 2014 | 19.03 | 19.12 | 18.83 | 18.93 | 11,376 | -0.01(-0.04%) |
Jul 22, 2014 | 18.92 | 19.16 | 18.83 | 18.94 | 21,252 | +0.10(+0.51%) |
Jul 21, 2014 | 18.95 | 18.95 | 18.79 | 18.84 | 9,593 | -0.25(-1.31%) |
Jul 18, 2014 | 18.51 | 19.12 | 18.38 | 19.09 | 51,545 | +0.53(+2.86%) |
Jul 17, 2014 | 18.61 | 18.79 | 18.55 | 18.56 | 26,866 | -0.23(-1.24%) |
Jul 16, 2014 | 19.04 | 19.16 | 18.79 | 18.79 | 13,764 | -0.13(-0.68%) |
Jul 15, 2014 | 18.96 | 19.02 | 18.88 | 18.92 | 27,243 | +0.02(+0.09%) |
Jul 14, 2014 | 18.89 | 19.01 | 18.89 | 18.91 | 21,976 | +0.05(+0.25%) |
Jul 11, 2014 | 18.84 | 18.97 | 18.80 | 18.86 | 11,731 | +0.02(+0.13%) |
Jul 10, 2014 | 18.71 | 18.98 | 18.71 | 18.84 | 31,193 | -0.17(-0.88%) |
Jul 09, 2014 | 19.04 | 19.13 | 18.92 | 19.00 | 10,217 | +0.02(+0.13%) |
Jul 08, 2014 | 19.06 | 19.13 | 18.84 | 18.98 | 24,817 | -0.19(-1.00%) |
Jul 07, 2014 | 19.32 | 19.33 | 19.17 | 19.17 | 18,646 | -0.28(-1.43%) |
Jul 03, 2014 | 19.34 | 19.45 | 19.45 | 19.45 | 18,943 | +0.08(+0.41%) |
Jul 02, 2014 | 19.45 | 19.49 | 19.37 | 19.37 | 13,135 | -0.14(-0.69%) |