Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.99 | 18.90 | 18.90 | 18.90 | 209,442 | -0.11(-0.59%) |
Aug 28, 2014 | 19.10 | 19.12 | 18.99 | 19.01 | 284,913 | -0.11(-0.58%) |
Aug 27, 2014 | 19.19 | 19.23 | 19.09 | 19.13 | 312,747 | -0.05(-0.25%) |
Aug 26, 2014 | 19.18 | 19.33 | 19.08 | 19.17 | 453,937 | -0.02(-0.08%) |
Aug 25, 2014 | 19.29 | 19.33 | 19.17 | 19.19 | 248,684 | -0.02(-0.08%) |
Aug 22, 2014 | 19.23 | 19.29 | 19.11 | 19.21 | 288,855 | +0.01(+0.04%) |
Aug 21, 2014 | 19.25 | 19.27 | 19.10 | 19.20 | 261,833 | -0.04(-0.21%) |
Aug 20, 2014 | 19.10 | 19.29 | 19.29 | 19.24 | 405,456 | +0.06(+0.33%) |
Aug 19, 2014 | 19.17 | 19.23 | 19.09 | 19.17 | 399,416 | +0.03(+0.17%) |
Aug 18, 2014 | 19.03 | 19.20 | 18.95 | 19.14 | 878,867 | +0.15(+0.79%) |
Aug 15, 2014 | 19.06 | 19.19 | 18.82 | 18.99 | 304,152 | -0.06(-0.29%) |
Aug 14, 2014 | 19.19 | 19.29 | 19.01 | 19.05 | 331,270 | -0.15(-0.78%) |
Aug 13, 2014 | 19.23 | 19.32 | 19.15 | 19.20 | 444,602 | -0.03(-0.16%) |
Aug 12, 2014 | 19.33 | 19.40 | 19.17 | 19.23 | 211,686 | -0.10(-0.53%) |
Aug 11, 2014 | 19.27 | 19.46 | 19.21 | 19.33 | 326,471 | +0.13(+0.70%) |
Aug 08, 2014 | 18.98 | 19.25 | 18.90 | 19.20 | 274,443 | +0.21(+1.08%) |
Aug 07, 2014 | 19.02 | 19.13 | 18.93 | 18.99 | 246,486 | +0.00(+0.00%) |
Aug 06, 2014 | 19.20 | 19.28 | 18.87 | 18.99 | 1,216,984 | -0.38(-1.96%) |
Aug 05, 2014 | 19.17 | 19.42 | 18.87 | 19.37 | 1,509,177 | +0.23(+1.20%) |
Aug 04, 2014 | 19.15 | 19.25 | 18.60 | 19.14 | 1,666,818 | +0.06(+0.29%) |
Aug 01, 2014 | 19.15 | 19.21 | 18.87 | 19.09 | 386,214 | -0.08(-0.41%) |
Jul 31, 2014 | 19.32 | 19.34 | 19.06 | 19.17 | 284,164 | -0.28(-1.46%) |
Jul 30, 2014 | 19.42 | 19.51 | 19.32 | 19.45 | 207,219 | +0.07(+0.37%) |
Jul 29, 2014 | 19.53 | 19.69 | 19.35 | 19.38 | 258,922 | -0.14(-0.73%) |
Jul 28, 2014 | 19.70 | 19.83 | 19.49 | 19.52 | 313,144 | -0.21(-1.04%) |
Jul 25, 2014 | 19.75 | 19.85 | 19.68 | 19.73 | 237,242 | -0.11(-0.56%) |
Jul 24, 2014 | 19.79 | 19.91 | 19.76 | 19.84 | 430,952 | +0.07(+0.36%) |
Jul 23, 2014 | 19.70 | 19.81 | 19.67 | 19.77 | 129,667 | +0.06(+0.32%) |
Jul 22, 2014 | 19.81 | 19.82 | 19.70 | 19.70 | 191,623 | -0.04(-0.20%) |
Jul 21, 2014 | 19.71 | 19.75 | 19.56 | 19.74 | 164,519 | +0.03(+0.16%) |
Jul 18, 2014 | 19.60 | 19.78 | 19.55 | 19.71 | 171,661 | +0.13(+0.65%) |
Jul 17, 2014 | 19.58 | 19.76 | 19.52 | 19.59 | 191,472 | -0.06(-0.32%) |
Jul 16, 2014 | 19.51 | 19.74 | 19.44 | 19.65 | 224,225 | +0.22(+1.14%) |
Jul 15, 2014 | 19.62 | 19.65 | 19.33 | 19.43 | 269,509 | -0.21(-1.05%) |
Jul 14, 2014 | 19.62 | 19.78 | 19.59 | 19.63 | 153,166 | +0.07(+0.36%) |
Jul 11, 2014 | 19.74 | 19.74 | 19.52 | 19.56 | 197,434 | -0.23(-1.16%) |
Jul 10, 2014 | 19.89 | 19.89 | 19.74 | 19.79 | 326,212 | -0.20(-0.99%) |
Jul 09, 2014 | 19.83 | 20.04 | 19.75 | 19.99 | 371,477 | +0.19(+0.96%) |
Jul 08, 2014 | 19.77 | 19.84 | 19.56 | 19.80 | 338,753 | +0.05(+0.24%) |
Jul 07, 2014 | 19.67 | 19.92 | 19.61 | 19.75 | 407,490 | -0.13(-0.64%) |
Jul 03, 2014 | 19.78 | 19.88 | 19.88 | 19.88 | 100,590 | +0.12(+0.60%) |
Jul 02, 2014 | 19.47 | 19.90 | 19.40 | 19.76 | 447,226 | +0.29(+1.50%) |
Jul 01, 2014 | 19.55 | 19.59 | 19.45 | 19.47 | 348,910 | -0.04(-0.20%) |
Jun 30, 2014 | 19.54 | 19.58 | 19.44 | 19.51 | 269,536 | -0.03(-0.16%) |
Jun 27, 2014 | 19.34 | 19.61 | 19.34 | 19.54 | 302,101 | +0.17(+0.86%) |
Jun 26, 2014 | 19.36 | 19.43 | 19.29 | 19.37 | 247,162 | +0.03(+0.16%) |
Jun 25, 2014 | 19.32 | 19.42 | 19.25 | 19.34 | 186,300 | -0.02(-0.12%) |
Jun 24, 2014 | 19.37 | 19.59 | 19.28 | 19.36 | 352,993 | +0.01(+0.04%) |
Jun 23, 2014 | 19.43 | 19.58 | 19.29 | 19.36 | 245,041 | -0.06(-0.33%) |
Jun 20, 2014 | 19.66 | 19.70 | 19.35 | 19.42 | 465,371 | -0.16(-0.81%) |
Jun 19, 2014 | 19.61 | 19.72 | 19.54 | 19.58 | 351,398 | -0.03(-0.16%) |
Jun 18, 2014 | 19.68 | 19.75 | 19.51 | 19.61 | 825,809 | +0.02(+0.12%) |
Jun 17, 2014 | 19.52 | 19.90 | 19.52 | 19.59 | 398,058 | -0.01(-0.04%) |
Jun 16, 2014 | 19.42 | 19.72 | 19.36 | 19.59 | 364,865 | +0.21(+1.10%) |
Jun 13, 2014 | 19.33 | 19.49 | 19.21 | 19.38 | 340,999 | +0.00(+0.00%) |
Jun 12, 2014 | 19.35 | 19.42 | 19.19 | 19.38 | 326,878 | -0.01(-0.04%) |
Jun 11, 2014 | 19.25 | 19.41 | 19.09 | 19.39 | 532,739 | +0.09(+0.49%) |
Jun 10, 2014 | 19.15 | 19.30 | 18.96 | 19.29 | 465,441 | +0.96(+5.22%) |
Jun 06, 2014 | 18.31 | 18.54 | 18.25 | 18.34 | 332,413 | +0.10(+0.56%) |
Jun 05, 2014 | 18.38 | 18.54 | 18.20 | 18.23 | 342,743 | -0.12(-0.65%) |
Jun 04, 2014 | 18.17 | 18.56 | 18.10 | 18.35 | 401,582 | +0.18(+1.00%) |
Jun 03, 2014 | 18.06 | 18.26 | 17.98 | 18.17 | 497,337 | +0.09(+0.48%) |