Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.55 | 20.53 | 20.53 | 20.53 | 19,184 | +0.02(+0.08%) |
Aug 28, 2014 | 20.46 | 20.52 | 20.44 | 20.51 | 28,704 | +0.00(+0.00%) |
Aug 27, 2014 | 20.53 | 20.53 | 20.49 | 20.51 | 5,558 | -0.01(-0.04%) |
Aug 26, 2014 | 20.51 | 20.55 | 20.51 | 20.52 | 19,394 | +0.00(+0.00%) |
Aug 25, 2014 | 20.49 | 20.55 | 20.48 | 20.52 | 11,416 | +0.07(+0.36%) |
Aug 22, 2014 | 20.46 | 20.49 | 20.40 | 20.45 | 15,205 | -0.03(-0.16%) |
Aug 21, 2014 | 20.44 | 20.52 | 20.44 | 20.48 | 101,488 | +0.04(+0.20%) |
Aug 20, 2014 | 20.36 | 20.45 | 20.34 | 20.44 | 31,411 | +0.08(+0.40%) |
Aug 19, 2014 | 20.25 | 20.38 | 20.25 | 20.36 | 19,662 | +0.13(+0.64%) |
Aug 18, 2014 | 20.21 | 20.24 | 20.17 | 20.23 | 11,144 | +0.17(+0.85%) |
Aug 15, 2014 | 20.12 | 20.16 | 20.00 | 20.06 | 29,167 | -0.01(-0.04%) |
Aug 14, 2014 | 20.00 | 20.08 | 20.00 | 20.07 | 24,499 | +0.07(+0.36%) |
Aug 13, 2014 | 19.89 | 20.01 | 19.89 | 20.00 | 15,227 | +0.11(+0.57%) |
Aug 12, 2014 | 19.87 | 19.88 | 19.81 | 19.88 | 17,892 | -0.02(-0.08%) |
Aug 11, 2014 | 19.88 | 19.96 | 19.88 | 19.90 | 9,769 | +0.08(+0.41%) |
Aug 08, 2014 | 19.64 | 19.70 | 19.61 | 19.82 | 12,664 | +0.23(+1.20%) |
Aug 07, 2014 | 19.68 | 19.75 | 19.56 | 19.58 | 34,128 | -0.08(-0.39%) |
Aug 06, 2014 | 19.58 | 19.68 | 19.55 | 19.66 | 8,140 | -0.02(-0.10%) |
Aug 05, 2014 | 19.81 | 19.81 | 19.63 | 19.68 | 18,385 | -0.18(-0.90%) |
Aug 04, 2014 | 19.71 | 19.86 | 19.63 | 19.86 | 22,396 | +0.14(+0.70%) |
Aug 01, 2014 | 19.70 | 19.78 | 19.65 | 19.72 | 23,993 | -0.02(-0.12%) |
Jul 31, 2014 | 20.02 | 20.02 | 19.72 | 19.74 | 16,765 | -0.36(-1.77%) |
Jul 30, 2014 | 20.18 | 20.19 | 20.04 | 20.10 | 25,981 | -0.05(-0.24%) |
Jul 29, 2014 | 20.27 | 20.28 | 20.15 | 20.15 | 15,479 | -0.09(-0.44%) |
Jul 28, 2014 | 20.21 | 20.25 | 20.16 | 20.24 | 55,210 | +0.02(+0.08%) |
Jul 25, 2014 | 20.30 | 20.30 | 20.21 | 20.22 | 31,323 | -0.11(-0.56%) |
Jul 24, 2014 | 20.36 | 20.36 | 20.34 | 20.34 | 8,097 | -0.02(-0.12%) |
Jul 23, 2014 | 20.36 | 20.36 | 20.34 | 20.36 | 3,091 | -0.01(-0.07%) |
Jul 22, 2014 | 20.38 | 20.39 | 20.37 | 20.37 | 24,380 | +0.10(+0.51%) |
Jul 21, 2014 | 20.38 | 20.38 | 20.27 | 20.27 | 17,138 | -0.07(-0.36%) |
Jul 18, 2014 | 20.24 | 20.38 | 20.24 | 20.34 | 42,854 | +0.15(+0.72%) |
Jul 17, 2014 | 20.37 | 20.39 | 20.20 | 20.20 | 51,640 | -0.18(-0.87%) |
Jul 16, 2014 | 20.43 | 20.43 | 20.32 | 20.38 | 6,767 | +0.07(+0.36%) |
Jul 15, 2014 | 20.32 | 20.32 | 20.26 | 20.30 | 17,416 | -0.05(-0.24%) |
Jul 14, 2014 | 20.30 | 20.38 | 20.30 | 20.35 | 37,351 | +0.08(+0.40%) |
Jul 11, 2014 | 20.21 | 20.27 | 20.21 | 20.27 | 5,178 | -0.02(-0.12%) |
Jul 10, 2014 | 20.24 | 20.32 | 20.20 | 20.30 | 5,025 | -0.07(-0.36%) |
Jul 09, 2014 | 20.34 | 20.37 | 20.32 | 20.37 | 23,653 | +0.05(+0.26%) |
Jul 08, 2014 | 20.35 | 20.35 | 20.30 | 20.31 | 51,279 | -0.09(-0.42%) |
Jul 07, 2014 | 20.40 | 20.40 | 20.34 | 20.40 | 45,680 | -0.01(-0.04%) |
Jul 03, 2014 | 20.38 | 20.41 | 20.41 | 20.41 | 5,446 | +0.06(+0.32%) |
Jul 02, 2014 | 20.36 | 20.36 | 20.34 | 20.34 | 5,777 | -0.04(-0.20%) |
Jul 01, 2014 | 20.26 | 20.42 | 20.26 | 20.38 | 3,854 | +0.16(+0.80%) |
Jun 30, 2014 | 20.24 | 20.30 | 20.21 | 20.22 | 12,171 | -0.03(-0.16%) |
Jun 27, 2014 | 20.23 | 20.25 | 20.23 | 20.25 | 4,641 | +0.11(+0.56%) |
Jun 26, 2014 | 20.14 | 20.16 | 20.14 | 20.14 | 1,528 | -0.08(-0.42%) |
Jun 25, 2014 | 20.13 | 20.23 | 20.13 | 20.23 | 11,883 | +0.06(+0.30%) |
Jun 24, 2014 | 20.27 | 20.33 | 20.15 | 20.16 | 26,899 | -0.09(-0.44%) |
Jun 23, 2014 | 20.31 | 20.33 | 20.24 | 20.25 | 39,171 | -0.06(-0.32%) |
Jun 20, 2014 | 20.38 | 20.38 | 20.28 | 20.32 | 26,422 | +0.00(+0.00%) |
Jun 19, 2014 | 20.31 | 20.33 | 20.26 | 20.32 | 37,685 | +0.04(+0.20%) |
Jun 18, 2014 | 20.12 | 20.28 | 20.10 | 20.28 | 13,048 | +0.17(+0.84%) |
Jun 17, 2014 | 20.08 | 20.13 | 20.04 | 20.11 | 28,345 | +0.06(+0.28%) |
Jun 16, 2014 | 20.04 | 20.08 | 20.04 | 20.05 | 5,114 | +0.06(+0.28%) |
Jun 13, 2014 | 19.98 | 20.01 | 19.98 | 20.00 | 3,407 | +0.06(+0.28%) |