Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.84 | 17.92 | 17.75 | 17.88 | 616,324 | +0.07(+0.40%) |
Sep 29, 2014 | 17.47 | 17.85 | 17.38 | 17.81 | 506,559 | +0.28(+1.59%) |
Sep 26, 2014 | 17.46 | 17.60 | 17.33 | 17.53 | 320,920 | +0.12(+0.69%) |
Sep 25, 2014 | 17.54 | 17.54 | 17.24 | 17.41 | 1,100,545 | -0.11(-0.64%) |
Sep 24, 2014 | 17.52 | 17.61 | 17.38 | 17.53 | 349,922 | -0.02(-0.09%) |
Sep 23, 2014 | 17.55 | 17.64 | 17.42 | 17.54 | 383,871 | -0.08(-0.45%) |
Sep 22, 2014 | 17.78 | 17.80 | 17.45 | 17.62 | 291,102 | -0.20(-1.12%) |
Sep 19, 2014 | 18.24 | 18.25 | 17.76 | 17.82 | 435,683 | -0.33(-1.80%) |
Sep 18, 2014 | 17.93 | 18.16 | 17.89 | 18.15 | 343,199 | +0.28(+1.56%) |
Sep 17, 2014 | 17.70 | 17.88 | 17.64 | 17.87 | 1,012,219 | +0.19(+1.09%) |
Sep 16, 2014 | 17.77 | 17.88 | 17.64 | 17.68 | 618,581 | -0.14(-0.76%) |
Sep 15, 2014 | 18.05 | 18.12 | 17.72 | 17.81 | 325,871 | -0.20(-1.11%) |
Sep 12, 2014 | 18.04 | 18.10 | 17.96 | 18.01 | 236,635 | -0.08(-0.44%) |
Sep 11, 2014 | 18.00 | 18.13 | 17.87 | 18.09 | 1,010,808 | +0.06(+0.31%) |
Sep 10, 2014 | 18.11 | 18.18 | 17.98 | 18.04 | 487,657 | -0.08(-0.44%) |
Sep 09, 2014 | 18.22 | 18.26 | 17.96 | 18.12 | 1,115,886 | -0.10(-0.53%) |
Sep 08, 2014 | 18.41 | 18.41 | 18.14 | 18.21 | 589,678 | -0.20(-1.08%) |
Sep 05, 2014 | 18.53 | 18.55 | 18.21 | 18.41 | 618,980 | -0.11(-0.60%) |
Sep 04, 2014 | 18.71 | 18.82 | 18.52 | 18.52 | 450,061 | -0.17(-0.90%) |
Sep 03, 2014 | 18.88 | 18.88 | 18.57 | 18.69 | 590,950 | -0.10(-0.55%) |
Sep 02, 2014 | 18.99 | 19.04 | 18.68 | 18.80 | 666,588 | -0.18(-0.93%) |
Aug 29, 2014 | 19.06 | 18.97 | 18.97 | 18.97 | 208,693 | -0.11(-0.59%) |
Aug 28, 2014 | 19.17 | 19.19 | 19.06 | 19.08 | 283,895 | -0.11(-0.58%) |
Aug 27, 2014 | 19.26 | 19.30 | 19.16 | 19.19 | 311,629 | -0.05(-0.25%) |
Aug 26, 2014 | 19.25 | 19.40 | 19.15 | 19.24 | 452,314 | -0.02(-0.08%) |
Aug 25, 2014 | 19.35 | 19.40 | 19.23 | 19.26 | 247,796 | -0.02(-0.08%) |
Aug 22, 2014 | 19.30 | 19.36 | 19.18 | 19.27 | 287,823 | +0.01(+0.04%) |
Aug 21, 2014 | 19.31 | 19.34 | 19.17 | 19.27 | 260,897 | -0.04(-0.21%) |
Aug 20, 2014 | 19.17 | 19.36 | 19.35 | 19.31 | 404,007 | +0.06(+0.33%) |
Aug 19, 2014 | 19.24 | 19.30 | 19.16 | 19.24 | 397,989 | +0.03(+0.17%) |
Aug 18, 2014 | 19.10 | 19.27 | 19.02 | 19.21 | 875,726 | +0.15(+0.79%) |
Aug 15, 2014 | 19.12 | 19.26 | 18.89 | 19.06 | 303,065 | -0.06(-0.29%) |
Aug 14, 2014 | 19.26 | 19.36 | 19.08 | 19.12 | 330,086 | -0.15(-0.78%) |
Aug 13, 2014 | 19.30 | 19.39 | 19.22 | 19.27 | 443,013 | -0.03(-0.16%) |
Aug 12, 2014 | 19.40 | 19.47 | 19.23 | 19.30 | 210,930 | -0.10(-0.53%) |
Aug 11, 2014 | 19.34 | 19.53 | 19.28 | 19.40 | 325,305 | +0.13(+0.70%) |
Aug 08, 2014 | 19.05 | 19.32 | 18.96 | 19.27 | 273,462 | +0.21(+1.08%) |
Aug 07, 2014 | 19.08 | 19.20 | 19.00 | 19.06 | 245,605 | +0.00(+0.00%) |
Aug 06, 2014 | 19.27 | 19.35 | 18.93 | 19.06 | 1,212,634 | -0.38(-1.96%) |
Aug 05, 2014 | 19.23 | 19.49 | 18.93 | 19.44 | 1,503,784 | +0.23(+1.20%) |
Aug 04, 2014 | 19.22 | 19.32 | 18.67 | 19.21 | 1,660,861 | +0.06(+0.29%) |
Aug 01, 2014 | 19.22 | 19.28 | 18.93 | 19.16 | 384,834 | -0.08(-0.41%) |
Jul 31, 2014 | 19.39 | 19.41 | 19.12 | 19.23 | 283,148 | -0.29(-1.46%) |
Jul 30, 2014 | 19.49 | 19.58 | 19.39 | 19.52 | 206,479 | +0.07(+0.37%) |
Jul 29, 2014 | 19.60 | 19.76 | 19.42 | 19.45 | 257,997 | -0.14(-0.73%) |
Jul 28, 2014 | 19.77 | 19.90 | 19.56 | 19.59 | 312,025 | -0.21(-1.04%) |
Jul 25, 2014 | 19.82 | 19.93 | 19.75 | 19.80 | 236,394 | -0.11(-0.56%) |
Jul 24, 2014 | 19.86 | 19.99 | 19.83 | 19.91 | 429,412 | +0.07(+0.36%) |
Jul 23, 2014 | 19.77 | 19.88 | 19.74 | 19.84 | 129,204 | +0.06(+0.32%) |
Jul 22, 2014 | 19.88 | 19.89 | 19.77 | 19.77 | 190,938 | -0.04(-0.20%) |
Jul 21, 2014 | 19.78 | 19.82 | 19.63 | 19.81 | 163,931 | +0.03(+0.16%) |
Jul 18, 2014 | 19.67 | 19.85 | 19.62 | 19.78 | 171,048 | +0.13(+0.65%) |
Jul 17, 2014 | 19.65 | 19.83 | 19.59 | 19.66 | 190,788 | -0.06(-0.32%) |
Jul 16, 2014 | 19.58 | 19.81 | 19.51 | 19.72 | 223,424 | +0.22(+1.14%) |
Jul 15, 2014 | 19.69 | 19.72 | 19.40 | 19.50 | 268,545 | -0.21(-1.05%) |
Jul 14, 2014 | 19.70 | 19.85 | 19.66 | 19.70 | 152,618 | +0.07(+0.36%) |
Jul 11, 2014 | 19.81 | 19.81 | 19.59 | 19.63 | 196,729 | -0.23(-1.16%) |
Jul 10, 2014 | 19.96 | 19.96 | 19.81 | 19.86 | 325,046 | -0.20(-0.99%) |
Jul 09, 2014 | 19.90 | 20.12 | 19.82 | 20.06 | 370,149 | +0.19(+0.96%) |
Jul 08, 2014 | 19.84 | 19.91 | 19.63 | 19.87 | 337,543 | +0.05(+0.24%) |
Jul 07, 2014 | 19.74 | 19.99 | 19.68 | 19.82 | 406,034 | -0.13(-0.64%) |
Jul 03, 2014 | 19.85 | 19.95 | 19.95 | 19.95 | 100,231 | +0.12(+0.60%) |
Jul 02, 2014 | 19.54 | 19.97 | 19.47 | 19.83 | 445,628 | +0.29(+1.50%) |