Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.88 | 18.07 | 17.69 | 17.87 | 201,782 | -0.06(-0.33%) |
Sep 29, 2014 | 17.84 | 17.94 | 17.76 | 17.93 | 86,368 | -0.08(-0.43%) |
Sep 26, 2014 | 17.88 | 18.01 | 17.75 | 18.01 | 118,165 | +0.22(+1.21%) |
Sep 25, 2014 | 17.79 | 17.91 | 17.51 | 17.79 | 128,178 | +0.03(+0.14%) |
Sep 24, 2014 | 17.84 | 17.99 | 17.75 | 17.77 | 66,572 | -0.02(-0.11%) |
Sep 23, 2014 | 18.15 | 18.41 | 17.77 | 17.79 | 122,772 | -0.35(-1.95%) |
Sep 22, 2014 | 18.08 | 18.27 | 18.06 | 18.14 | 72,347 | -0.03(-0.14%) |
Sep 19, 2014 | 18.01 | 18.15 | 18.01 | 18.16 | 294,488 | +0.13(+0.75%) |
Sep 18, 2014 | 18.13 | 18.13 | 18.00 | 18.03 | 85,042 | -0.10(-0.53%) |
Sep 17, 2014 | 18.18 | 18.29 | 17.97 | 18.13 | 88,813 | -0.01(-0.04%) |
Sep 16, 2014 | 18.04 | 18.16 | 17.99 | 18.13 | 79,527 | +0.13(+0.71%) |
Sep 15, 2014 | 18.26 | 18.30 | 18.00 | 18.00 | 74,448 | -0.23(-1.27%) |
Sep 12, 2014 | 18.62 | 18.62 | 18.09 | 18.24 | 181,759 | -0.42(-2.27%) |
Sep 11, 2014 | 18.54 | 18.72 | 18.52 | 18.66 | 99,177 | +0.08(+0.41%) |
Sep 10, 2014 | 18.67 | 18.70 | 18.45 | 18.58 | 98,409 | -0.13(-0.69%) |
Sep 09, 2014 | 18.78 | 18.87 | 18.69 | 18.71 | 116,757 | -0.14(-0.75%) |
Sep 08, 2014 | 19.05 | 19.10 | 18.79 | 18.85 | 88,634 | -0.26(-1.38%) |
Sep 05, 2014 | 18.79 | 19.17 | 18.79 | 19.12 | 48,821 | +0.26(+1.36%) |
Sep 04, 2014 | 19.15 | 19.15 | 18.83 | 18.86 | 96,601 | -0.26(-1.34%) |
Sep 03, 2014 | 19.14 | 19.21 | 19.07 | 19.12 | 52,304 | +0.08(+0.40%) |
Sep 02, 2014 | 19.07 | 19.08 | 18.92 | 19.04 | 124,890 | +0.06(+0.34%) |
Aug 29, 2014 | 18.85 | 18.97 | 18.97 | 18.97 | 124,971 | +0.12(+0.61%) |
Aug 28, 2014 | 18.99 | 18.99 | 18.83 | 18.86 | 122,713 | -0.16(-0.84%) |
Aug 27, 2014 | 19.06 | 19.09 | 18.97 | 19.02 | 50,906 | -0.04(-0.20%) |
Aug 26, 2014 | 18.95 | 19.11 | 18.67 | 19.06 | 40,772 | +0.08(+0.44%) |
Aug 25, 2014 | 19.17 | 19.28 | 18.95 | 18.97 | 33,325 | -0.20(-1.04%) |
Aug 22, 2014 | 19.35 | 19.35 | 19.15 | 19.17 | 33,645 | -0.16(-0.83%) |
Aug 21, 2014 | 19.32 | 19.41 | 19.30 | 19.33 | 35,812 | -0.03(-0.17%) |
Aug 20, 2014 | 19.33 | 19.37 | 19.15 | 19.37 | 33,574 | -0.08(-0.43%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.41 | 19.45 | 45,104 | +0.01(+0.07%) |
Aug 18, 2014 | 19.34 | 19.44 | 19.32 | 19.44 | 52,724 | +0.20(+1.04%) |
Aug 15, 2014 | 19.33 | 19.33 | 18.97 | 19.24 | 90,391 | +0.10(+0.54%) |
Aug 14, 2014 | 19.15 | 19.15 | 18.95 | 19.14 | 34,732 | -0.05(-0.27%) |
Aug 13, 2014 | 18.87 | 19.19 | 18.87 | 19.19 | 40,821 | +0.33(+1.74%) |
Aug 12, 2014 | 18.90 | 19.01 | 18.75 | 18.86 | 38,779 | -0.15(-0.81%) |
Aug 11, 2014 | 19.03 | 19.18 | 18.86 | 19.01 | 39,978 | +0.12(+0.61%) |
Aug 08, 2014 | 18.85 | 19.00 | 18.52 | 18.90 | 60,790 | +0.02(+0.10%) |
Aug 07, 2014 | 19.08 | 19.15 | 18.79 | 18.88 | 60,795 | -0.20(-1.04%) |
Aug 06, 2014 | 18.67 | 19.11 | 18.67 | 19.08 | 67,078 | +0.26(+1.40%) |
Aug 05, 2014 | 18.74 | 18.92 | 18.61 | 18.81 | 102,667 | -0.03(-0.17%) |
Aug 04, 2014 | 18.76 | 18.87 | 18.61 | 18.85 | 72,103 | +0.20(+1.07%) |
Aug 01, 2014 | 18.88 | 18.89 | 18.62 | 18.65 | 77,821 | -0.17(-0.89%) |
Jul 31, 2014 | 18.79 | 18.98 | 18.79 | 18.81 | 94,161 | -0.10(-0.54%) |
Jul 30, 2014 | 18.96 | 18.98 | 18.69 | 18.92 | 110,323 | -0.04(-0.20%) |
Jul 29, 2014 | 19.24 | 19.25 | 18.96 | 18.96 | 62,312 | -0.26(-1.34%) |
Jul 28, 2014 | 19.21 | 19.31 | 19.15 | 19.21 | 50,399 | +0.00(+0.00%) |
Jul 25, 2014 | 19.34 | 19.51 | 19.16 | 19.21 | 66,580 | -0.26(-1.32%) |
Jul 24, 2014 | 19.70 | 19.70 | 19.41 | 19.47 | 47,482 | -0.23(-1.17%) |
Jul 23, 2014 | 19.69 | 19.76 | 19.62 | 19.70 | 22,816 | -0.01(-0.03%) |
Jul 22, 2014 | 19.67 | 19.76 | 19.63 | 19.71 | 33,317 | +0.08(+0.43%) |
Jul 21, 2014 | 19.59 | 19.66 | 19.42 | 19.62 | 37,569 | -0.10(-0.49%) |
Jul 18, 2014 | 19.35 | 19.75 | 19.35 | 19.72 | 70,953 | +0.30(+1.56%) |
Jul 17, 2014 | 19.54 | 19.63 | 19.35 | 19.42 | 60,242 | -0.24(-1.24%) |
Jul 16, 2014 | 19.89 | 19.89 | 19.59 | 19.66 | 33,418 | -0.06(-0.33%) |
Jul 15, 2014 | 19.83 | 19.83 | 19.57 | 19.73 | 39,249 | -0.08(-0.39%) |
Jul 14, 2014 | 19.65 | 19.82 | 19.51 | 19.80 | 75,662 | +0.31(+1.62%) |
Jul 11, 2014 | 19.46 | 19.56 | 19.27 | 19.49 | 44,577 | +0.07(+0.36%) |
Jul 10, 2014 | 19.10 | 19.46 | 19.10 | 19.42 | 58,375 | +0.03(+0.17%) |
Jul 09, 2014 | 19.43 | 19.45 | 19.28 | 19.39 | 70,961 | -0.05(-0.26%) |
Jul 08, 2014 | 19.46 | 19.51 | 19.41 | 19.44 | 130,692 | -0.08(-0.40%) |
Jul 07, 2014 | 19.62 | 19.71 | 19.48 | 19.51 | 74,073 | -0.10(-0.49%) |
Jul 03, 2014 | 19.59 | 19.61 | 19.61 | 19.61 | 36,417 | +0.05(+0.23%) |
Jul 02, 2014 | 19.69 | 19.71 | 19.47 | 19.57 | 38,870 | -0.08(-0.42%) |