Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.28 | 19.26 | 19.26 | 19.26 | 104 | +0.06(+0.32%) |
Oct 30, 2014 | 19.17 | 19.51 | 18.93 | 19.20 | 31,705 | -0.30(-1.53%) |
Oct 29, 2014 | 19.40 | 19.50 | 19.28 | 19.50 | 942 | +0.04(+0.19%) |
Oct 28, 2014 | 19.10 | 19.46 | 19.10 | 19.46 | 6,599 | +0.27(+1.40%) |
Oct 27, 2014 | 19.33 | 19.22 | 19.22 | 19.19 | 10,595 | -0.03(-0.15%) |
Oct 24, 2014 | 19.33 | 19.43 | 19.22 | 19.22 | 202,150 | +0.16(+0.86%) |
Oct 23, 2014 | 19.05 | 19.26 | 19.04 | 19.06 | 2,686 | +0.25(+1.35%) |
Oct 22, 2014 | 18.84 | 18.93 | 18.81 | 18.81 | 7,075 | +0.05(+0.28%) |
Oct 21, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 772 | +0.22(+1.21%) |
Oct 20, 2014 | 18.50 | 18.55 | 18.46 | 18.53 | 13,089 | +0.04(+0.20%) |
Oct 17, 2014 | 18.45 | 18.52 | 18.45 | 18.49 | 2,480 | +0.04(+0.24%) |
Oct 16, 2014 | 18.23 | 18.52 | 18.23 | 18.45 | 2,447 | -0.20(-1.08%) |
Oct 15, 2014 | 18.97 | 18.97 | 18.44 | 18.65 | 5,977 | -0.45(-2.34%) |
Oct 14, 2014 | 19.21 | 19.25 | 19.07 | 19.10 | 24,265 | +0.09(+0.47%) |
Oct 13, 2014 | 19.42 | 19.42 | 19.01 | 19.01 | 3,289 | -0.82(-4.13%) |
Oct 10, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 553 | +0.04(+0.18%) |
Oct 09, 2014 | 19.99 | 19.99 | 19.99 | 19.79 | 11,312 | -0.21(-1.04%) |
Oct 08, 2014 | 19.93 | 20.00 | 19.93 | 20.00 | 1,049 | +0.24(+1.21%) |
Oct 07, 2014 | 19.89 | 19.89 | 19.76 | 19.76 | 3,795 | +0.10(+0.49%) |
Oct 06, 2014 | 19.68 | 19.80 | 19.59 | 19.66 | 18,401 | -0.26(-1.31%) |
Oct 03, 2014 | 19.67 | 19.93 | 19.67 | 19.92 | 5,233 | +0.10(+0.53%) |
Oct 02, 2014 | 19.56 | 19.83 | 19.56 | 19.82 | 20,784 | +0.45(+2.31%) |
Oct 01, 2014 | 19.38 | 19.38 | 19.36 | 19.37 | 1,493 | -0.16(-0.84%) |
Sep 30, 2014 | 19.48 | 19.57 | 19.43 | 19.54 | 47,265 | +0.07(+0.36%) |
Sep 29, 2014 | 19.43 | 19.46 | 19.43 | 19.46 | 891 | -0.05(-0.25%) |
Sep 26, 2014 | 19.33 | 19.51 | 19.33 | 19.51 | 40,754 | +0.16(+0.85%) |
Sep 25, 2014 | 19.35 | 19.42 | 19.28 | 19.35 | 7,785 | -0.29(-1.48%) |
Sep 24, 2014 | 19.53 | 19.68 | 19.53 | 19.64 | 6,787 | +0.07(+0.38%) |
Sep 23, 2014 | 19.76 | 19.76 | 19.56 | 19.57 | 13,876 | -0.27(-1.35%) |
Sep 22, 2014 | 20.11 | 20.11 | 19.79 | 19.83 | 15,312 | -0.31(-1.55%) |
Sep 19, 2014 | 20.12 | 20.22 | 20.09 | 20.15 | 361,824 | +0.05(+0.26%) |
Sep 18, 2014 | 20.26 | 20.26 | 20.09 | 20.09 | 705 | +0.12(+0.60%) |
Sep 17, 2014 | 19.78 | 20.05 | 19.76 | 19.97 | 18,828 | +0.19(+0.94%) |
Sep 16, 2014 | 19.77 | 19.79 | 19.77 | 19.79 | 376 | -0.10(-0.49%) |
Sep 15, 2014 | 19.77 | 19.89 | 19.77 | 19.89 | 32,486 | +0.36(+1.83%) |
Sep 12, 2014 | 19.46 | 19.63 | 19.46 | 19.53 | 4,398 | -0.12(-0.61%) |
Sep 11, 2014 | 19.66 | 19.71 | 19.60 | 19.65 | 26,159 | -0.06(-0.32%) |
Sep 10, 2014 | 19.74 | 19.74 | 19.71 | 19.71 | 1,727 | -0.00(-0.02%) |
Sep 09, 2014 | 19.70 | 19.72 | 19.68 | 19.71 | 32,236 | +0.10(+0.49%) |
Sep 08, 2014 | 19.65 | 19.65 | 19.62 | 19.62 | 642 | +0.04(+0.19%) |
Sep 05, 2014 | 19.58 | 19.65 | 19.57 | 19.58 | 8,464 | +0.17(+0.88%) |
Sep 04, 2014 | 19.72 | 19.72 | 19.41 | 19.41 | 218,202 | -0.01(-0.04%) |
Sep 03, 2014 | 19.21 | 19.42 | 19.21 | 19.42 | 6,447 | +0.31(+1.64%) |
Sep 02, 2014 | 19.50 | 18.97 | 19.10 | 19.10 | 16,887 | +0.13(+0.70%) |
Aug 29, 2014 | 19.03 | 18.97 | 18.97 | 18.97 | 64,069 | -0.37(-1.92%) |
Aug 28, 2014 | 19.37 | 19.40 | 19.16 | 19.34 | 46,894 | -0.36(-1.85%) |
Aug 27, 2014 | 19.67 | 19.71 | 19.84 | 19.71 | 175,850 | -0.13(-0.68%) |
Aug 26, 2014 | 19.84 | 19.92 | 19.84 | 19.84 | 1,868 | -0.11(-0.54%) |
Aug 25, 2014 | 19.80 | 19.95 | 19.68 | 19.95 | 7,541 | +0.27(+1.38%) |
Aug 22, 2014 | 19.61 | 19.72 | 19.60 | 19.68 | 6,574 | +0.03(+0.15%) |
Aug 21, 2014 | 19.85 | 19.89 | 19.65 | 19.65 | 75,230 | -0.15(-0.75%) |
Aug 20, 2014 | 19.77 | 19.80 | 19.74 | 19.80 | 13,293 | +0.22(+1.10%) |
Aug 19, 2014 | 19.60 | 19.60 | 19.57 | 19.58 | 1,018 | -0.10(-0.49%) |
Aug 18, 2014 | 19.60 | 19.68 | 19.60 | 19.68 | 779 | +0.07(+0.38%) |
Aug 15, 2014 | 19.60 | 19.60 | 19.60 | 19.60 | 783 | -0.07(-0.34%) |
Aug 13, 2014 | 19.71 | 19.67 | 19.67 | 19.67 | 11,282 | +0.62(+3.24%) |
Aug 12, 2014 | 19.06 | 19.07 | 19.05 | 19.05 | 604 | -0.04(-0.23%) |
Aug 11, 2014 | 19.69 | 19.69 | 18.90 | 19.10 | 15,763 | +0.35(+1.87%) |
Aug 08, 2014 | 18.96 | 19.23 | 18.61 | 18.75 | 11,629 | +0.09(+0.50%) |
Aug 07, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 282 | -0.21(-1.13%) |
Aug 06, 2014 | 19.00 | 19.00 | 18.75 | 18.87 | 13,384 | -0.08(-0.43%) |
Aug 05, 2014 | 18.69 | 18.95 | 18.69 | 18.95 | 6,850 | +0.24(+1.27%) |
Aug 04, 2014 | 18.85 | 18.85 | 18.43 | 18.71 | 90,426 | +0.33(+1.78%) |