Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.40 | 20.31 | 20.31 | 20.31 | 7,700 | -0.00(-0.01%) |
Aug 28, 2014 | 20.31 | 20.40 | 20.26 | 20.31 | 13,134 | -0.08(-0.38%) |
Aug 27, 2014 | 20.39 | 20.46 | 20.37 | 20.39 | 13,031 | -0.01(-0.05%) |
Aug 26, 2014 | 20.28 | 20.40 | 20.28 | 20.40 | 10,039 | +0.04(+0.20%) |
Aug 25, 2014 | 20.34 | 20.43 | 20.21 | 20.36 | 14,134 | +0.07(+0.34%) |
Aug 22, 2014 | 20.24 | 20.35 | 20.23 | 20.29 | 4,557 | -0.01(-0.05%) |
Aug 21, 2014 | 20.17 | 20.32 | 20.17 | 20.30 | 10,309 | +0.12(+0.59%) |
Aug 20, 2014 | 20.17 | 20.23 | 20.08 | 20.18 | 17,014 | -0.06(-0.30%) |
Aug 19, 2014 | 20.00 | 20.24 | 19.99 | 20.24 | 19,572 | +0.17(+0.85%) |
Aug 18, 2014 | 20.14 | 20.22 | 20.03 | 20.07 | 2,727 | -0.07(-0.35%) |
Aug 15, 2014 | 19.94 | 20.14 | 19.94 | 20.14 | 4,038 | +0.14(+0.70%) |
Aug 14, 2014 | 20.00 | 20.00 | 19.93 | 20.00 | 2,750 | -0.03(-0.15%) |
Aug 13, 2014 | 20.00 | 20.03 | 19.91 | 20.03 | 3,981 | +0.11(+0.55%) |
Aug 12, 2014 | 19.89 | 19.90 | 19.89 | 19.92 | 1,815 | +0.00(+0.00%) |
Aug 11, 2014 | 19.82 | 19.92 | 19.82 | 19.92 | 3,740 | +0.02(+0.10%) |
Aug 08, 2014 | 19.86 | 19.91 | 19.64 | 19.90 | 6,524 | +0.14(+0.71%) |
Aug 07, 2014 | 19.76 | 19.92 | 19.71 | 19.76 | 2,876 | -0.10(-0.50%) |
Aug 06, 2014 | 19.92 | 19.92 | 19.59 | 19.86 | 5,143 | -0.01(-0.05%) |
Aug 05, 2014 | 19.91 | 19.91 | 19.63 | 19.87 | 2,415 | -0.00(-0.01%) |
Aug 04, 2014 | 19.92 | 19.92 | 19.87 | 19.87 | 4,122 | -0.05(-0.24%) |
Aug 01, 2014 | 19.90 | 20.10 | 19.90 | 19.92 | 2,311 | -0.08(-0.40%) |
Jul 31, 2014 | 20.18 | 20.19 | 19.96 | 20.00 | 3,956 | -0.29(-1.43%) |
Jul 30, 2014 | 20.31 | 20.32 | 20.26 | 20.29 | 2,025 | -0.05(-0.25%) |
Jul 29, 2014 | 20.18 | 20.34 | 20.13 | 20.34 | 3,138 | +0.22(+1.09%) |
Jul 28, 2014 | 20.26 | 20.26 | 20.10 | 20.12 | 4,804 | -0.10(-0.49%) |
Jul 25, 2014 | 20.21 | 20.35 | 20.21 | 20.22 | 6,262 | -0.06(-0.30%) |
Jul 24, 2014 | 20.29 | 20.34 | 20.19 | 20.28 | 2,904 | -0.01(-0.05%) |
Jul 23, 2014 | 20.25 | 20.29 | 20.16 | 20.29 | 4,910 | +0.04(+0.20%) |
Jul 22, 2014 | 20.12 | 20.25 | 20.12 | 20.25 | 6,928 | +0.18(+0.90%) |
Jul 21, 2014 | 19.99 | 20.09 | 19.96 | 20.07 | 5,793 | +0.11(+0.55%) |
Jul 18, 2014 | 20.02 | 20.07 | 19.82 | 19.96 | 5,538 | -0.02(-0.10%) |
Jul 17, 2014 | 20.09 | 20.12 | 19.92 | 19.98 | 4,677 | -0.15(-0.75%) |
Jul 16, 2014 | 20.09 | 20.15 | 20.07 | 20.13 | 7,472 | +0.03(+0.15%) |
Jul 15, 2014 | 20.27 | 20.27 | 20.10 | 20.10 | 3,650 | -0.17(-0.84%) |
Jul 14, 2014 | 20.10 | 20.27 | 20.10 | 20.27 | 8,038 | +0.16(+0.80%) |
Jul 11, 2014 | 20.14 | 20.14 | 20.07 | 20.11 | 3,544 | -0.04(-0.20%) |
Jul 10, 2014 | 20.01 | 20.15 | 20.01 | 20.15 | 8,625 | -0.05(-0.25%) |
Jul 09, 2014 | 20.05 | 20.21 | 20.05 | 20.20 | 4,664 | +0.12(+0.60%) |
Jul 08, 2014 | 20.25 | 20.25 | 20.00 | 20.08 | 3,064 | -0.17(-0.84%) |
Jul 07, 2014 | 20.26 | 20.33 | 20.21 | 20.25 | 6,846 | -0.09(-0.44%) |
Jul 03, 2014 | 20.35 | 20.34 | 20.34 | 20.34 | 1,500 | +0.04(+0.20%) |
Jul 02, 2014 | 20.25 | 20.30 | 20.25 | 20.30 | 11,311 | +0.03(+0.14%) |
Jul 01, 2014 | 20.20 | 20.30 | 20.18 | 20.27 | 16,838 | +0.09(+0.45%) |
Jun 30, 2014 | 20.11 | 20.19 | 20.11 | 20.18 | 10,342 | -0.00(-0.00%) |
Jun 27, 2014 | 20.13 | 20.20 | 20.12 | 20.18 | 8,997 | +0.05(+0.25%) |
Jun 26, 2014 | 20.20 | 20.20 | 20.12 | 20.13 | 3,625 | +0.01(+0.05%) |
Jun 25, 2014 | 20.17 | 20.17 | 20.11 | 20.12 | 5,287 | -0.05(-0.25%) |
Jun 24, 2014 | 20.24 | 20.30 | 20.17 | 20.17 | 5,842 | -0.00(-0.00%) |
Jun 23, 2014 | 20.18 | 20.24 | 20.16 | 20.17 | 4,766 | +0.06(+0.30%) |
Jun 20, 2014 | 20.22 | 20.22 | 20.10 | 20.11 | 2,506 | -0.07(-0.35%) |
Jun 19, 2014 | 20.17 | 20.18 | 20.05 | 20.18 | 3,581 | +0.06(+0.30%) |
Jun 18, 2014 | 20.03 | 20.12 | 19.98 | 20.12 | 4,927 | +0.16(+0.80%) |
Jun 17, 2014 | 20.02 | 20.06 | 19.96 | 19.96 | 11,829 | -0.04(-0.18%) |
Jun 16, 2014 | 19.83 | 20.03 | 19.83 | 20.00 | 7,959 | +0.04(+0.18%) |
Jun 13, 2014 | 19.95 | 20.03 | 19.93 | 19.96 | 2,697 | +0.04(+0.20%) |
Jun 12, 2014 | 20.04 | 20.05 | 19.87 | 19.92 | 8,385 | -0.03(-0.15%) |
Jun 11, 2014 | 20.05 | 20.07 | 19.92 | 19.95 | 16,963 | -0.12(-0.60%) |
Jun 10, 2014 | 20.10 | 20.10 | 20.06 | 20.07 | 5,877 | +0.05(+0.25%) |
Jun 06, 2014 | 20.00 | 20.02 | 19.94 | 20.02 | 56,283 | -0.13(-0.65%) |
Jun 05, 2014 | 19.97 | 20.15 | 19.91 | 20.15 | 35,301 | +0.16(+0.80%) |
Jun 04, 2014 | 19.91 | 19.99 | 19.90 | 19.99 | 10,235 | -0.02(-0.10%) |
Jun 03, 2014 | 19.97 | 20.05 | 19.92 | 20.01 | 5,886 | +0.04(+0.20%) |