Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.92 | 20.06 | 20.06 | 20.06 | 730,330 | +0.25(+1.29%) |
Aug 28, 2014 | 19.97 | 20.28 | 19.77 | 19.80 | 562,795 | -0.28(-1.40%) |
Aug 27, 2014 | 20.82 | 20.82 | 20.06 | 20.08 | 713,699 | -0.74(-3.54%) |
Aug 26, 2014 | 20.77 | 21.05 | 20.50 | 20.82 | 567,571 | +0.07(+0.33%) |
Aug 25, 2014 | 21.06 | 21.17 | 20.67 | 20.75 | 436,827 | -0.17(-0.80%) |
Aug 22, 2014 | 21.07 | 21.07 | 20.84 | 20.92 | 348,519 | -0.25(-1.16%) |
Aug 21, 2014 | 20.66 | 21.24 | 20.54 | 21.17 | 659,378 | +0.35(+1.70%) |
Aug 20, 2014 | 20.77 | 20.90 | 20.62 | 20.81 | 570,048 | +0.00(+0.00%) |
Aug 19, 2014 | 20.59 | 20.86 | 20.50 | 20.81 | 555,272 | +0.18(+0.88%) |
Aug 18, 2014 | 20.78 | 20.98 | 20.57 | 20.63 | 557,015 | -0.10(-0.48%) |
Aug 15, 2014 | 20.89 | 20.89 | 20.63 | 20.73 | 814,018 | -0.10(-0.48%) |
Aug 14, 2014 | 21.36 | 21.65 | 20.53 | 20.83 | 452,694 | +0.43(+2.09%) |
Aug 13, 2014 | 20.09 | 20.44 | 20.09 | 20.40 | 437,443 | -0.07(-0.36%) |
Aug 12, 2014 | 20.40 | 20.57 | 20.34 | 20.47 | 617,844 | -0.03(-0.13%) |
Aug 11, 2014 | 20.83 | 20.88 | 20.26 | 20.50 | 526,156 | -0.27(-1.31%) |
Aug 08, 2014 | 20.82 | 20.92 | 20.32 | 20.77 | 291,313 | +0.01(+0.04%) |
Aug 07, 2014 | 20.85 | 21.49 | 20.71 | 20.77 | 603,568 | +0.03(+0.13%) |
Aug 06, 2014 | 20.02 | 20.77 | 19.99 | 20.74 | 588,398 | +0.65(+3.21%) |
Aug 05, 2014 | 20.05 | 20.22 | 19.73 | 20.09 | 532,949 | -0.11(-0.54%) |
Aug 04, 2014 | 20.01 | 20.47 | 19.93 | 20.20 | 308,750 | +0.37(+1.88%) |
Aug 01, 2014 | 19.96 | 20.02 | 19.51 | 19.83 | 575,027 | -0.24(-1.18%) |
Jul 31, 2014 | 19.97 | 20.37 | 19.87 | 20.07 | 496,657 | -0.15(-0.72%) |
Jul 30, 2014 | 20.40 | 20.57 | 20.08 | 20.21 | 345,173 | -0.09(-0.45%) |
Jul 29, 2014 | 20.02 | 20.57 | 19.90 | 20.30 | 505,881 | +0.32(+1.59%) |
Jul 28, 2014 | 20.28 | 20.28 | 19.92 | 19.98 | 490,136 | -0.36(-1.79%) |
Jul 25, 2014 | 21.05 | 21.18 | 20.27 | 20.35 | 328,636 | -0.70(-3.32%) |
Jul 24, 2014 | 21.40 | 21.46 | 21.02 | 21.05 | 312,968 | -0.26(-1.24%) |
Jul 23, 2014 | 21.20 | 21.43 | 20.97 | 21.31 | 319,810 | +0.24(+1.12%) |
Jul 22, 2014 | 20.90 | 21.27 | 20.89 | 21.07 | 283,923 | +0.31(+1.49%) |
Jul 21, 2014 | 20.22 | 20.79 | 19.99 | 20.77 | 307,147 | +0.60(+2.97%) |
Jul 18, 2014 | 20.17 | 20.27 | 19.97 | 20.17 | 226,465 | +0.01(+0.05%) |
Jul 17, 2014 | 20.16 | 20.31 | 20.00 | 20.16 | 316,430 | -0.11(-0.54%) |
Jul 16, 2014 | 20.12 | 20.39 | 19.87 | 20.27 | 257,296 | +0.30(+1.50%) |
Jul 15, 2014 | 19.99 | 20.09 | 19.76 | 19.97 | 222,292 | +0.05(+0.27%) |
Jul 14, 2014 | 20.26 | 20.40 | 19.75 | 19.91 | 410,094 | -0.08(-0.41%) |
Jul 11, 2014 | 19.78 | 20.06 | 19.77 | 19.99 | 193,135 | +0.05(+0.23%) |
Jul 10, 2014 | 19.54 | 20.14 | 19.43 | 19.95 | 252,136 | +0.10(+0.50%) |
Jul 09, 2014 | 19.76 | 20.01 | 19.54 | 19.85 | 368,653 | +0.05(+0.23%) |
Jul 08, 2014 | 20.54 | 20.57 | 19.55 | 19.80 | 537,782 | -0.85(-4.14%) |
Jul 07, 2014 | 21.42 | 21.47 | 20.38 | 20.66 | 567,328 | -0.73(-3.40%) |
Jul 03, 2014 | 21.72 | 21.38 | 21.38 | 21.38 | 286,982 | -0.34(-1.55%) |
Jul 02, 2014 | 21.95 | 22.14 | 21.60 | 21.72 | 223,949 | -0.23(-1.04%) |
Jul 01, 2014 | 22.35 | 22.36 | 21.89 | 21.95 | 220,376 | -0.31(-1.39%) |
Jun 30, 2014 | 21.44 | 22.26 | 21.44 | 22.26 | 532,872 | +0.73(+3.38%) |
Jun 27, 2014 | 21.18 | 21.70 | 21.18 | 21.53 | 236,346 | +0.33(+1.54%) |
Jun 26, 2014 | 20.96 | 21.36 | 20.96 | 21.20 | 227,929 | +0.13(+0.60%) |
Jun 25, 2014 | 21.37 | 21.56 | 21.01 | 21.07 | 412,912 | -0.44(-2.03%) |
Jun 24, 2014 | 21.72 | 21.86 | 21.42 | 21.51 | 229,320 | -0.25(-1.17%) |
Jun 23, 2014 | 22.26 | 22.36 | 21.50 | 21.77 | 399,234 | -0.43(-1.92%) |
Jun 20, 2014 | 22.16 | 22.78 | 22.08 | 22.19 | 477,064 | +0.17(+0.78%) |
Jun 19, 2014 | 22.08 | 22.23 | 21.54 | 22.02 | 1,050,951 | -0.08(-0.37%) |
Jun 18, 2014 | 21.02 | 22.16 | 20.94 | 22.10 | 527,779 | +1.19(+5.69%) |
Jun 17, 2014 | 20.93 | 21.04 | 20.63 | 20.91 | 298,014 | -0.12(-0.56%) |
Jun 16, 2014 | 20.57 | 21.16 | 20.37 | 21.03 | 344,393 | +0.47(+2.30%) |
Jun 13, 2014 | 19.75 | 20.62 | 19.75 | 20.56 | 373,610 | +0.68(+3.43%) |
Jun 12, 2014 | 21.04 | 21.04 | 19.77 | 19.87 | 493,138 | -0.61(-2.97%) |
Jun 11, 2014 | 20.21 | 20.66 | 20.21 | 20.48 | 196,251 | +0.29(+1.44%) |
Jun 10, 2014 | 20.90 | 21.06 | 20.19 | 20.19 | 645,685 | +0.49(+2.49%) |
Jun 06, 2014 | 19.62 | 19.97 | 19.45 | 19.70 | 241,225 | +0.11(+0.56%) |
Jun 05, 2014 | 19.56 | 19.77 | 19.39 | 19.59 | 462,360 | +0.14(+0.70%) |
Jun 04, 2014 | 19.36 | 19.57 | 19.20 | 19.46 | 239,674 | -0.04(-0.19%) |
Jun 03, 2014 | 19.35 | 19.59 | 19.29 | 19.49 | 533,865 | +0.07(+0.37%) |