Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.87 | 18.85 | 18.85 | 18.85 | 9,183 | -0.02(-0.10%) |
Aug 28, 2014 | 18.88 | 18.96 | 18.62 | 18.87 | 42,119 | -0.10(-0.54%) |
Aug 27, 2014 | 18.91 | 18.91 | 18.90 | 18.97 | 42,568 | -0.21(-1.11%) |
Aug 26, 2014 | 19.01 | 19.02 | 19.01 | 19.19 | 6,679 | +0.08(+0.44%) |
Aug 25, 2014 | 19.09 | 19.14 | 19.08 | 19.10 | 14,176 | -0.06(-0.29%) |
Aug 22, 2014 | 19.20 | 19.26 | 19.04 | 19.16 | 28,966 | +0.01(+0.05%) |
Aug 21, 2014 | 19.29 | 19.29 | 19.15 | 19.15 | 20,948 | -0.12(-0.62%) |
Aug 20, 2014 | 19.22 | 19.27 | 19.12 | 19.27 | 9,038 | +0.17(+0.91%) |
Aug 19, 2014 | 18.96 | 19.14 | 18.93 | 19.09 | 15,977 | +0.03(+0.15%) |
Aug 18, 2014 | 19.02 | 19.08 | 19.02 | 19.06 | 8,482 | +0.16(+0.82%) |
Aug 15, 2014 | 19.15 | 19.15 | 18.71 | 18.91 | 46,601 | -0.21(-1.09%) |
Aug 14, 2014 | 19.08 | 19.26 | 19.04 | 19.12 | 16,522 | -0.13(-0.70%) |
Aug 13, 2014 | 19.31 | 19.32 | 19.21 | 19.25 | 3,840 | -0.16(-0.81%) |
Aug 12, 2014 | 19.32 | 19.42 | 19.32 | 19.41 | 1,747 | +0.09(+0.48%) |
Aug 11, 2014 | 19.37 | 19.39 | 19.31 | 19.32 | 8,258 | -0.03(-0.14%) |
Aug 08, 2014 | 19.11 | 19.31 | 19.04 | 19.34 | 31,132 | +0.04(+0.20%) |
Aug 07, 2014 | 19.51 | 19.58 | 19.27 | 19.31 | 22,689 | -0.26(-1.31%) |
Aug 06, 2014 | 19.46 | 19.56 | 19.44 | 19.56 | 10,439 | -0.02(-0.11%) |
Aug 05, 2014 | 19.75 | 19.75 | 19.58 | 19.58 | 10,027 | -0.04(-0.19%) |
Aug 04, 2014 | 19.58 | 19.66 | 19.54 | 19.62 | 16,096 | -0.07(-0.36%) |
Aug 01, 2014 | 19.88 | 19.97 | 19.60 | 19.69 | 32,411 | -0.37(-1.86%) |
Jul 31, 2014 | 20.14 | 20.20 | 19.95 | 20.07 | 36,618 | +0.07(+0.37%) |
Jul 30, 2014 | 19.87 | 20.04 | 19.84 | 19.99 | 21,604 | +0.39(+1.99%) |
Jul 29, 2014 | 19.58 | 19.70 | 19.58 | 19.60 | 6,679 | -0.09(-0.48%) |
Jul 28, 2014 | 19.65 | 19.74 | 19.65 | 19.70 | 5,564 | +0.07(+0.38%) |
Jul 25, 2014 | 19.70 | 19.70 | 19.62 | 19.62 | 8,179 | -0.23(-1.16%) |
Jul 24, 2014 | 19.76 | 19.85 | 19.76 | 19.85 | 14,978 | +0.25(+1.27%) |
Jul 23, 2014 | 19.54 | 19.62 | 19.54 | 19.60 | 24,993 | -0.05(-0.23%) |
Jul 22, 2014 | 19.67 | 19.73 | 19.63 | 19.65 | 7,037 | -0.01(-0.05%) |
Jul 21, 2014 | 19.67 | 19.70 | 19.53 | 19.66 | 14,346 | -0.06(-0.33%) |
Jul 18, 2014 | 19.62 | 19.72 | 19.62 | 19.72 | 1,764 | +0.12(+0.61%) |
Jul 17, 2014 | 19.76 | 19.84 | 19.58 | 19.60 | 30,008 | -0.33(-1.67%) |
Jul 16, 2014 | 20.07 | 20.07 | 19.94 | 19.94 | 5,096 | -0.10(-0.50%) |
Jul 15, 2014 | 19.99 | 20.04 | 19.94 | 20.04 | 7,297 | +0.05(+0.27%) |
Jul 14, 2014 | 19.93 | 20.01 | 19.92 | 19.98 | 5,889 | +0.10(+0.52%) |
Jul 11, 2014 | 20.08 | 20.08 | 19.82 | 19.88 | 32,105 | -0.22(-1.11%) |
Jul 10, 2014 | 19.97 | 20.14 | 19.82 | 20.10 | 38,294 | -0.02(-0.09%) |
Jul 09, 2014 | 20.13 | 20.25 | 20.08 | 20.12 | 4,408 | +0.04(+0.18%) |
Jul 08, 2014 | 20.16 | 20.16 | 20.04 | 20.08 | 16,809 | -0.31(-1.54%) |
Jul 07, 2014 | 20.63 | 20.63 | 20.33 | 20.40 | 9,133 | -0.12(-0.59%) |
Jul 03, 2014 | 20.57 | 20.52 | 20.52 | 20.52 | 7,995 | +0.10(+0.50%) |
Jul 02, 2014 | 19.95 | 20.44 | 19.95 | 20.42 | 20,483 | +0.27(+1.33%) |
Jul 01, 2014 | 20.12 | 20.23 | 20.06 | 20.15 | 73,443 | +0.17(+0.83%) |
Jun 30, 2014 | 19.90 | 20.01 | 19.90 | 19.98 | 3,997 | -0.04(-0.18%) |
Jun 27, 2014 | 19.90 | 20.04 | 19.90 | 20.02 | 9,948 | -0.02(-0.09%) |
Jun 26, 2014 | 20.22 | 20.27 | 19.95 | 20.04 | 10,502 | -0.14(-0.69%) |
Jun 25, 2014 | 20.25 | 20.27 | 20.06 | 20.18 | 23,656 | -0.25(-1.22%) |
Jun 24, 2014 | 20.47 | 20.49 | 20.34 | 20.43 | 4,599 | -0.03(-0.14%) |
Jun 23, 2014 | 20.55 | 20.56 | 20.33 | 20.45 | 5,651 | -0.08(-0.41%) |
Jun 20, 2014 | 20.52 | 20.68 | 20.42 | 20.54 | 15,110 | -0.17(-0.80%) |
Jun 19, 2014 | 20.45 | 20.70 | 20.28 | 20.70 | 17,286 | +0.32(+1.59%) |
Jun 18, 2014 | 20.71 | 20.71 | 20.38 | 20.38 | 15,131 | -0.33(-1.61%) |
Jun 17, 2014 | 20.62 | 20.73 | 20.61 | 20.71 | 12,606 | +0.29(+1.40%) |
Jun 16, 2014 | 20.36 | 20.50 | 20.36 | 20.43 | 18,310 | -0.16(-0.76%) |
Jun 13, 2014 | 20.57 | 20.58 | 20.08 | 20.58 | 21,001 | +0.24(+1.18%) |
Jun 12, 2014 | 20.59 | 20.59 | 20.33 | 20.34 | 24,389 | -0.35(-1.70%) |
Jun 11, 2014 | 20.60 | 20.72 | 20.59 | 20.70 | 25,062 | +0.02(+0.11%) |
Jun 10, 2014 | 20.39 | 20.76 | 20.39 | 20.67 | 13,629 | +0.16(+0.80%) |
Jun 06, 2014 | 20.35 | 20.53 | 20.31 | 20.51 | 16,101 | +0.03(+0.17%) |
Jun 05, 2014 | 20.50 | 20.53 | 20.39 | 20.47 | 20,776 | -0.11(-0.54%) |
Jun 04, 2014 | 21.00 | 21.05 | 20.52 | 20.58 | 12,134 | +0.04(+0.18%) |
Jun 03, 2014 | 20.28 | 20.59 | 20.22 | 20.55 | 55,829 | +0.31(+1.56%) |