Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.22 | 19.25 | 19.11 | 19.19 | 448,684 | -0.01(-0.04%) |
Sep 29, 2014 | 19.11 | 19.22 | 19.09 | 19.20 | 210,812 | -0.15(-0.75%) |
Sep 26, 2014 | 19.30 | 19.39 | 19.24 | 19.34 | 364,018 | +0.16(+0.85%) |
Sep 25, 2014 | 19.41 | 19.41 | 19.15 | 19.18 | 457,519 | -0.24(-1.22%) |
Sep 24, 2014 | 19.26 | 19.43 | 19.26 | 19.42 | 2,243,541 | +0.17(+0.89%) |
Sep 23, 2014 | 19.28 | 19.34 | 19.22 | 19.25 | 124,957 | -0.17(-0.86%) |
Sep 22, 2014 | 19.47 | 19.47 | 19.38 | 19.41 | 331,683 | -0.11(-0.57%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.50 | 19.52 | 137,559 | +0.02(+0.11%) |
Sep 18, 2014 | 19.54 | 19.54 | 19.48 | 19.50 | 160,305 | +0.10(+0.50%) |
Sep 17, 2014 | 19.38 | 19.45 | 19.34 | 19.40 | 193,271 | -0.02(-0.11%) |
Sep 16, 2014 | 19.31 | 19.43 | 19.28 | 19.43 | 202,019 | +0.04(+0.21%) |
Sep 15, 2014 | 19.42 | 19.42 | 19.35 | 19.38 | 69,791 | -0.01(-0.07%) |
Sep 12, 2014 | 19.43 | 19.45 | 19.35 | 19.40 | 138,068 | -0.03(-0.18%) |
Sep 11, 2014 | 19.42 | 19.45 | 19.34 | 19.43 | 266,133 | -0.09(-0.46%) |
Sep 10, 2014 | 19.48 | 19.52 | 19.46 | 19.52 | 105,533 | +0.15(+0.75%) |
Sep 09, 2014 | 19.42 | 19.45 | 19.35 | 19.38 | 80,557 | -0.08(-0.39%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.40 | 19.45 | 74,307 | -0.06(-0.32%) |
Sep 05, 2014 | 19.45 | 19.52 | 19.40 | 19.52 | 86,809 | +0.01(+0.07%) |
Sep 04, 2014 | 19.48 | 19.57 | 19.46 | 19.50 | 60,624 | +0.06(+0.32%) |
Sep 03, 2014 | 19.49 | 19.49 | 19.40 | 19.44 | 70,645 | +0.10(+0.54%) |
Sep 02, 2014 | 19.34 | 19.34 | 19.27 | 19.34 | 57,500 | +0.12(+0.61%) |
Aug 29, 2014 | 19.24 | 19.22 | 19.22 | 19.22 | 60,400 | +0.03(+0.18%) |
Aug 28, 2014 | 19.21 | 19.21 | 19.13 | 19.18 | 75,795 | -0.08(-0.40%) |
Aug 27, 2014 | 19.28 | 19.31 | 19.24 | 19.26 | 96,197 | -0.02(-0.11%) |
Aug 26, 2014 | 19.29 | 19.32 | 19.27 | 19.28 | 220,576 | +0.04(+0.22%) |
Aug 25, 2014 | 19.19 | 19.29 | 19.19 | 19.24 | 166,278 | +0.14(+0.72%) |
Aug 22, 2014 | 19.13 | 19.13 | 19.09 | 19.10 | 76,386 | -0.06(-0.33%) |
Aug 21, 2014 | 19.16 | 19.18 | 19.10 | 19.16 | 88,474 | +0.08(+0.44%) |
Aug 20, 2014 | 19.02 | 19.09 | 18.96 | 19.08 | 100,973 | +0.01(+0.04%) |
Aug 19, 2014 | 19.03 | 19.07 | 19.00 | 19.07 | 91,209 | +0.10(+0.51%) |
Aug 18, 2014 | 18.95 | 18.98 | 18.91 | 18.98 | 65,046 | +0.15(+0.81%) |
Aug 15, 2014 | 18.91 | 18.97 | 18.71 | 18.82 | 47,378 | -0.04(-0.22%) |
Aug 14, 2014 | 18.84 | 18.87 | 18.79 | 18.87 | 198,346 | +0.10(+0.55%) |
Aug 13, 2014 | 18.70 | 18.81 | 18.70 | 18.76 | 90,442 | +0.10(+0.52%) |
Aug 12, 2014 | 18.63 | 18.68 | 18.60 | 18.66 | 102,232 | +0.02(+0.11%) |
Aug 11, 2014 | 18.62 | 18.69 | 18.62 | 18.64 | 65,396 | +0.06(+0.30%) |
Aug 08, 2014 | 18.44 | 18.53 | 18.37 | 18.59 | 144,671 | +0.10(+0.52%) |
Aug 07, 2014 | 18.64 | 18.68 | 18.43 | 18.49 | 134,139 | -0.12(-0.67%) |
Aug 06, 2014 | 18.53 | 18.67 | 18.53 | 18.62 | 145,583 | -0.08(-0.44%) |
Aug 05, 2014 | 18.82 | 18.84 | 18.63 | 18.70 | 58,782 | -0.19(-1.03%) |
Aug 04, 2014 | 18.88 | 18.92 | 18.76 | 18.89 | 63,272 | +0.10(+0.52%) |
Aug 01, 2014 | 18.80 | 18.91 | 18.69 | 18.80 | 94,856 | -0.13(-0.69%) |
Jul 31, 2014 | 19.05 | 19.06 | 18.90 | 18.93 | 147,519 | -0.29(-1.51%) |
Jul 30, 2014 | 19.25 | 19.31 | 19.17 | 19.22 | 94,066 | +0.03(+0.14%) |
Jul 29, 2014 | 19.29 | 19.29 | 19.17 | 19.19 | 201,926 | -0.01(-0.07%) |
Jul 28, 2014 | 19.15 | 19.22 | 19.09 | 19.20 | 70,007 | -0.01(-0.04%) |
Jul 25, 2014 | 19.25 | 19.25 | 19.15 | 19.21 | 47,913 | -0.06(-0.32%) |
Jul 24, 2014 | 19.29 | 19.30 | 19.24 | 19.27 | 64,431 | +0.06(+0.32%) |
Jul 23, 2014 | 19.20 | 19.22 | 19.16 | 19.21 | 185,942 | +0.05(+0.25%) |
Jul 22, 2014 | 19.14 | 19.19 | 19.13 | 19.16 | 134,108 | +0.12(+0.65%) |
Jul 21, 2014 | 19.00 | 19.05 | 18.94 | 19.04 | 168,949 | -0.06(-0.33%) |
Jul 18, 2014 | 19.05 | 19.11 | 19.00 | 19.10 | 105,343 | +0.15(+0.77%) |
Jul 17, 2014 | 19.07 | 19.16 | 18.91 | 18.95 | 63,393 | -0.25(-1.29%) |
Jul 16, 2014 | 19.24 | 19.24 | 19.15 | 19.20 | 102,158 | +0.15(+0.79%) |
Jul 15, 2014 | 19.10 | 19.10 | 18.96 | 19.05 | 158,850 | -0.02(-0.11%) |
Jul 14, 2014 | 19.11 | 19.11 | 19.06 | 19.07 | 71,567 | +0.15(+0.77%) |
Jul 11, 2014 | 18.88 | 18.93 | 18.80 | 18.93 | 126,862 | +0.03(+0.18%) |
Jul 10, 2014 | 18.76 | 18.91 | 18.75 | 18.89 | 101,895 | -0.21(-1.09%) |
Jul 09, 2014 | 19.07 | 19.11 | 19.02 | 19.10 | 105,775 | +0.05(+0.25%) |
Jul 08, 2014 | 19.16 | 19.17 | 19.00 | 19.05 | 38,426 | -0.23(-1.18%) |
Jul 07, 2014 | 19.29 | 19.32 | 19.25 | 19.28 | 69,988 | -0.18(-0.92%) |
Jul 03, 2014 | 19.39 | 19.46 | 19.46 | 19.46 | 56,065 | +0.14(+0.72%) |
Jul 02, 2014 | 19.30 | 19.32 | 19.24 | 19.32 | 78,151 | +0.06(+0.29%) |