Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.68 | 19.68 | 19.60 | 19.68 | 12,185 | +0.08(+0.41%) |
Sep 29, 2014 | 19.60 | 19.60 | 19.55 | 19.60 | 2,253 | +0.00(+0.00%) |
Sep 26, 2014 | 19.53 | 19.64 | 19.50 | 19.60 | 4,935 | +0.00(+0.00%) |
Sep 25, 2014 | 19.61 | 19.64 | 19.55 | 19.60 | 20,282 | +0.03(+0.15%) |
Sep 24, 2014 | 19.55 | 19.57 | 19.55 | 19.57 | 478 | -0.03(-0.15%) |
Sep 23, 2014 | 19.63 | 19.64 | 19.60 | 19.60 | 3,063 | +0.09(+0.46%) |
Sep 22, 2014 | 19.60 | 19.60 | 19.51 | 19.51 | 4,324 | -0.18(-0.91%) |
Sep 19, 2014 | 19.69 | 19.69 | 19.69 | 19.69 | 740 | +0.03(+0.15%) |
Sep 18, 2014 | 19.61 | 19.66 | 19.61 | 19.66 | 1,539 | +0.02(+0.10%) |
Sep 17, 2014 | 19.73 | 19.73 | 19.64 | 19.64 | 14,502 | -0.24(-1.21%) |
Sep 16, 2014 | 19.76 | 19.89 | 19.76 | 19.88 | 14,630 | +0.11(+0.56%) |
Sep 15, 2014 | 19.74 | 19.90 | 19.73 | 19.77 | 6,151 | -0.12(-0.60%) |
Sep 12, 2014 | 19.87 | 19.89 | 19.78 | 19.89 | 3,831 | +0.16(+0.81%) |
Sep 11, 2014 | 19.80 | 19.84 | 19.73 | 19.73 | 9,155 | -0.07(-0.35%) |
Sep 10, 2014 | 19.85 | 19.80 | 19.80 | 6,617 | -0.08(-0.40%) | |
Sep 09, 2014 | 19.88 | 19.89 | 19.79 | 19.88 | 13,979 | -0.03(-0.15%) |
Sep 08, 2014 | 19.92 | 19.95 | 19.91 | 19.91 | 17,262 | +0.01(+0.05%) |
Sep 05, 2014 | 19.93 | 19.93 | 19.90 | 19.90 | 6,915 | -0.01(-0.05%) |
Sep 04, 2014 | 19.90 | 19.91 | 19.85 | 19.91 | 3,771 | +0.09(+0.45%) |
Sep 02, 2014 | 19.82 | 19.82 | 19.82 | 183 | -0.03(-0.15%) | |
Aug 29, 2014 | 19.85 | 19.85 | 19.85 | 0 | -0.05(-0.25%) | |
Aug 28, 2014 | 19.80 | 19.94 | 19.80 | 19.90 | 6,256 | +0.18(+0.91%) |
Aug 27, 2014 | 19.80 | 19.80 | 19.75 | 19.72 | 10,323 | -0.13(-0.65%) |
Aug 26, 2014 | 19.85 | 19.90 | 19.80 | 19.85 | 3,695 | -0.13(-0.65%) |
Aug 25, 2014 | 19.84 | 19.98 | 19.80 | 19.98 | 7,023 | +0.09(+0.45%) |
Aug 22, 2014 | 19.90 | 19.81 | 19.89 | 4,474 | +0.12(+0.61%) | |
Aug 21, 2014 | 19.96 | 19.96 | 19.77 | 19.77 | 12,310 | -0.17(-0.85%) |
Aug 20, 2014 | 19.96 | 19.94 | 3,337 | -0.18(-0.89%) | ||
Aug 19, 2014 | 19.90 | 20.12 | 19.79 | 20.12 | 11,826 | +0.19(+0.95%) |
Aug 18, 2014 | 20.00 | 20.00 | 19.93 | 19.93 | 2,783 | -0.07(-0.35%) |
Aug 15, 2014 | 19.75 | 20.00 | 19.75 | 20.00 | 4,646 | +0.10(+0.50%) |
Aug 14, 2014 | 19.91 | 19.91 | 19.90 | 19.90 | 510 | +0.06(+0.30%) |
Aug 13, 2014 | 19.84 | 19.98 | 19.82 | 19.84 | 5,761 | +0.02(+0.10%) |
Aug 12, 2014 | 19.81 | 19.83 | 19.81 | 19.82 | 4,065 | +0.07(+0.35%) |
Aug 11, 2014 | 19.80 | 19.99 | 19.75 | 19.75 | 5,464 | -0.02(-0.10%) |
Aug 08, 2014 | 19.77 | 19.78 | 19.76 | 19.77 | 4,846 | +0.00(+0.00%) |
Aug 07, 2014 | 19.73 | 19.80 | 19.73 | 19.77 | 2,175 | +0.04(+0.20%) |
Aug 06, 2014 | 19.78 | 19.78 | 19.68 | 19.73 | 15,855 | -0.07(-0.35%) |
Aug 05, 2014 | 19.80 | 19.81 | 19.64 | 19.80 | 3,961 | +0.20(+1.02%) |
Aug 01, 2014 | 19.60 | 19.60 | 19.60 | 0 | -0.28(-1.41%) | |
Jul 31, 2014 | 20.02 | 20.02 | 19.75 | 19.88 | 6,727 | -0.14(-0.70%) |
Jul 30, 2014 | 19.98 | 20.02 | 19.98 | 20.02 | 9,596 | +0.06(+0.30%) |
Jul 29, 2014 | 20.00 | 20.03 | 19.96 | 19.96 | 1,229 | -0.12(-0.60%) |
Jul 28, 2014 | 19.90 | 20.08 | 19.90 | 20.08 | 3,832 | +0.20(+1.01%) |
Jul 25, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 193 | -0.11(-0.55%) |
Jul 24, 2014 | 19.99 | 20.00 | 19.97 | 19.99 | 6,250 | -0.01(-0.05%) |
Jul 23, 2014 | 20.07 | 20.07 | 20.00 | 20.00 | 2,975 | -0.02(-0.10%) |
Jul 22, 2014 | 20.00 | 20.02 | 20.00 | 20.02 | 1,427 | +0.10(+0.50%) |
Jul 21, 2014 | 19.95 | 19.95 | 19.92 | 19.92 | 799 | +0.04(+0.20%) |
Jul 18, 2014 | 20.03 | 20.04 | 19.88 | 19.88 | 9,909 | -0.12(-0.60%) |
Jul 17, 2014 | 20.04 | 20.05 | 20.00 | 20.00 | 3,426 | +0.10(+0.50%) |
Jul 16, 2014 | 19.95 | 19.95 | 19.90 | 19.90 | 3,965 | -0.12(-0.60%) |
Jul 15, 2014 | 20.04 | 20.04 | 19.99 | 20.02 | 1,697 | +0.03(+0.15%) |
Jul 14, 2014 | 19.98 | 19.99 | 19.98 | 19.99 | 6,165 | +0.01(+0.05%) |
Jul 11, 2014 | 20.08 | 20.08 | 19.93 | 19.98 | 4,520 | -0.03(-0.15%) |
Jul 10, 2014 | 20.18 | 20.18 | 20.00 | 20.01 | 7,801 | -0.09(-0.45%) |
Jul 09, 2014 | 20.15 | 20.20 | 20.09 | 20.10 | 16,540 | +0.02(+0.10%) |
Jul 08, 2014 | 19.98 | 20.12 | 19.98 | 20.08 | 3,176 | +0.11(+0.55%) |
Jul 07, 2014 | 19.91 | 19.97 | 19.89 | 19.97 | 10,952 | +0.10(+0.50%) |
Jul 04, 2014 | 19.79 | 19.89 | 19.75 | 19.87 | 10,914 | +0.06(+0.30%) |
Jul 03, 2014 | 19.67 | 19.82 | 19.67 | 19.81 | 3,067 | +0.02(+0.10%) |