Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.53 | 19.32 | 18.23 | 18.26 | 83,773 | -0.27(-1.44%) |
Sep 29, 2014 | 18.58 | 18.80 | 18.42 | 18.53 | 16,143 | -0.28(-1.47%) |
Sep 26, 2014 | 18.56 | 18.96 | 18.55 | 18.80 | 19,681 | +0.26(+1.39%) |
Sep 25, 2014 | 18.88 | 19.24 | 18.52 | 18.55 | 31,189 | -0.43(-2.25%) |
Sep 24, 2014 | 19.13 | 19.15 | 18.92 | 18.97 | 13,304 | -0.18(-0.93%) |
Sep 23, 2014 | 19.10 | 19.30 | 18.93 | 19.15 | 39,018 | -0.10(-0.51%) |
Sep 22, 2014 | 19.07 | 19.42 | 19.02 | 19.25 | 24,062 | -0.01(-0.05%) |
Sep 19, 2014 | 19.43 | 19.73 | 19.03 | 19.26 | 58,548 | -0.11(-0.55%) |
Sep 18, 2014 | 19.27 | 19.55 | 18.89 | 19.37 | 10,929 | +0.20(+1.02%) |
Sep 17, 2014 | 19.13 | 19.26 | 18.92 | 19.17 | 27,698 | -0.02(-0.09%) |
Sep 16, 2014 | 19.13 | 19.33 | 19.00 | 19.19 | 30,077 | -0.05(-0.28%) |
Sep 15, 2014 | 19.12 | 19.41 | 18.81 | 19.24 | 52,573 | +0.12(+0.60%) |
Sep 12, 2014 | 19.21 | 19.29 | 18.98 | 19.13 | 38,896 | -0.05(-0.28%) |
Sep 11, 2014 | 18.97 | 19.53 | 18.97 | 19.18 | 20,676 | -0.02(-0.09%) |
Sep 10, 2014 | 19.24 | 19.50 | 18.83 | 19.20 | 23,247 | +0.08(+0.42%) |
Sep 09, 2014 | 19.06 | 19.43 | 18.88 | 19.12 | 36,880 | -0.04(-0.23%) |
Sep 08, 2014 | 19.25 | 19.27 | 18.88 | 19.16 | 43,211 | +0.09(+0.47%) |
Sep 05, 2014 | 18.90 | 19.58 | 18.90 | 19.07 | 23,624 | +0.10(+0.51%) |
Sep 04, 2014 | 19.12 | 19.28 | 18.92 | 18.97 | 26,521 | -0.04(-0.23%) |
Sep 03, 2014 | 19.50 | 19.53 | 19.01 | 19.02 | 25,557 | -0.46(-2.37%) |
Sep 02, 2014 | 19.36 | 19.50 | 19.14 | 19.48 | 37,431 | +0.25(+1.29%) |
Aug 29, 2014 | 19.34 | 19.23 | 19.23 | 19.23 | 26,629 | -0.04(-0.18%) |
Aug 28, 2014 | 19.67 | 19.76 | 19.26 | 19.27 | 28,484 | -0.50(-2.51%) |
Aug 27, 2014 | 19.52 | 20.01 | 19.49 | 19.76 | 23,026 | +0.35(+1.83%) |
Aug 26, 2014 | 19.21 | 19.50 | 18.99 | 19.41 | 38,564 | +0.16(+0.83%) |
Aug 25, 2014 | 18.86 | 19.50 | 18.86 | 19.25 | 36,489 | +0.39(+2.07%) |
Aug 22, 2014 | 18.91 | 19.07 | 18.77 | 18.86 | 17,929 | -0.18(-0.93%) |
Aug 21, 2014 | 18.92 | 19.16 | 18.76 | 19.04 | 13,959 | +0.05(+0.28%) |
Aug 20, 2014 | 19.34 | 19.34 | 18.89 | 18.98 | 18,578 | -0.41(-2.10%) |
Aug 19, 2014 | 19.14 | 19.49 | 19.09 | 19.39 | 13,985 | +0.35(+1.86%) |
Aug 18, 2014 | 19.06 | 19.20 | 18.84 | 19.04 | 56,438 | +0.22(+1.18%) |
Aug 15, 2014 | 19.24 | 19.34 | 18.59 | 18.81 | 33,557 | -0.18(-0.93%) |
Aug 14, 2014 | 18.93 | 18.93 | 18.88 | 18.99 | 26,696 | +0.12(+0.66%) |
Aug 13, 2014 | 18.81 | 18.90 | 18.69 | 18.87 | 15,652 | +0.01(+0.05%) |
Aug 12, 2014 | 19.26 | 19.30 | 18.42 | 18.86 | 14,339 | -0.59(-3.05%) |
Aug 11, 2014 | 18.97 | 19.65 | 18.97 | 19.45 | 21,751 | +0.47(+2.47%) |
Aug 08, 2014 | 18.72 | 19.03 | 18.53 | 18.98 | 14,022 | +0.27(+1.42%) |
Aug 07, 2014 | 18.90 | 19.05 | 18.66 | 18.72 | 10,918 | -0.16(-0.84%) |
Aug 06, 2014 | 18.50 | 19.04 | 18.24 | 18.88 | 13,406 | +0.33(+1.77%) |
Aug 05, 2014 | 18.36 | 18.89 | 18.36 | 18.55 | 19,462 | +0.04(+0.24%) |
Aug 04, 2014 | 18.51 | 18.66 | 17.99 | 18.50 | 83,444 | +0.12(+0.68%) |
Aug 01, 2014 | 18.80 | 19.36 | 18.18 | 18.38 | 45,214 | -0.33(-1.75%) |
Jul 31, 2014 | 18.66 | 18.90 | 18.39 | 18.71 | 72,143 | -0.03(-0.14%) |
Jul 30, 2014 | 19.27 | 19.44 | 18.69 | 18.73 | 29,713 | -0.33(-1.72%) |
Jul 29, 2014 | 19.08 | 19.73 | 18.92 | 19.06 | 15,922 | +0.04(+0.23%) |
Jul 28, 2014 | 19.27 | 19.72 | 18.77 | 19.02 | 28,907 | -0.13(-0.69%) |
Jul 25, 2014 | 19.19 | 19.39 | 18.98 | 19.15 | 40,291 | -0.24(-1.23%) |
Jul 24, 2014 | 19.55 | 19.62 | 19.13 | 19.39 | 37,033 | -0.27(-1.35%) |
Jul 23, 2014 | 19.09 | 19.79 | 19.09 | 19.66 | 26,599 | +0.56(+2.92%) |
Jul 22, 2014 | 18.97 | 19.24 | 18.58 | 19.10 | 54,219 | +0.04(+0.23%) |
Jul 21, 2014 | 19.05 | 19.12 | 18.84 | 19.05 | 28,742 | -0.05(-0.28%) |
Jul 18, 2014 | 18.91 | 19.47 | 18.91 | 19.11 | 64,583 | +0.10(+0.51%) |
Jul 17, 2014 | 19.39 | 19.55 | 18.76 | 19.01 | 64,100 | -0.59(-2.99%) |
Jul 16, 2014 | 20.00 | 20.00 | 19.49 | 19.59 | 25,435 | -0.22(-1.12%) |
Jul 15, 2014 | 20.14 | 20.14 | 19.71 | 19.82 | 30,092 | -0.26(-1.28%) |
Jul 14, 2014 | 20.21 | 20.28 | 20.01 | 20.07 | 27,462 | +0.11(+0.53%) |
Jul 11, 2014 | 20.14 | 20.20 | 19.76 | 19.97 | 27,805 | -0.12(-0.62%) |
Jul 10, 2014 | 20.16 | 20.29 | 19.70 | 20.09 | 49,323 | -0.29(-1.43%) |
Jul 09, 2014 | 20.51 | 20.90 | 20.31 | 20.38 | 28,318 | -0.09(-0.43%) |
Jul 08, 2014 | 20.71 | 20.71 | 20.31 | 20.47 | 23,660 | -0.20(-0.99%) |
Jul 07, 2014 | 20.93 | 20.95 | 20.49 | 20.68 | 23,365 | -0.35(-1.69%) |
Jul 03, 2014 | 21.08 | 21.03 | 21.03 | 21.03 | 17,941 | +0.12(+0.59%) |
Jul 02, 2014 | 21.27 | 22.54 | 20.80 | 20.91 | 25,854 | -0.30(-1.42%) |