Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.65 | 20.56 | 20.56 | 20.56 | 117,036 | +0.07(+0.36%) |
Aug 28, 2014 | 20.51 | 20.51 | 20.41 | 20.49 | 102,167 | -0.05(-0.23%) |
Aug 27, 2014 | 20.55 | 20.61 | 20.46 | 20.54 | 57,896 | -0.06(-0.28%) |
Aug 26, 2014 | 20.48 | 20.48 | 20.47 | 20.59 | 81,035 | +0.06(+0.28%) |
Aug 25, 2014 | 20.53 | 20.73 | 20.36 | 20.54 | 47,922 | +0.04(+0.18%) |
Aug 22, 2014 | 20.68 | 20.75 | 20.31 | 20.50 | 128,862 | -0.12(-0.59%) |
Aug 21, 2014 | 20.00 | 20.65 | 19.83 | 20.62 | 182,559 | +0.54(+2.68%) |
Aug 20, 2014 | 20.02 | 20.27 | 19.78 | 20.08 | 75,314 | -0.10(-0.50%) |
Aug 19, 2014 | 20.22 | 20.22 | 19.95 | 20.18 | 50,774 | +0.02(+0.08%) |
Aug 18, 2014 | 20.05 | 20.29 | 20.01 | 20.17 | 98,149 | +0.32(+1.62%) |
Aug 15, 2014 | 20.06 | 20.07 | 19.52 | 19.84 | 105,037 | +0.00(+0.00%) |
Aug 14, 2014 | 19.90 | 20.26 | 19.78 | 19.84 | 65,203 | -0.05(-0.24%) |
Aug 13, 2014 | 19.92 | 20.08 | 19.75 | 19.89 | 104,715 | +0.08(+0.43%) |
Aug 12, 2014 | 19.76 | 19.98 | 19.47 | 19.81 | 74,655 | -0.12(-0.58%) |
Aug 11, 2014 | 19.91 | 20.10 | 19.80 | 19.92 | 69,181 | +0.23(+1.15%) |
Aug 08, 2014 | 19.45 | 19.94 | 19.42 | 19.70 | 107,733 | +0.35(+1.83%) |
Aug 07, 2014 | 19.38 | 19.43 | 19.19 | 19.34 | 93,575 | -0.05(-0.27%) |
Aug 06, 2014 | 18.98 | 19.56 | 18.98 | 19.39 | 76,590 | +0.26(+1.35%) |
Aug 05, 2014 | 18.96 | 20.08 | 18.93 | 19.14 | 137,920 | +0.01(+0.05%) |
Aug 04, 2014 | 19.22 | 19.31 | 18.84 | 19.13 | 118,943 | +0.04(+0.19%) |
Aug 01, 2014 | 19.27 | 19.49 | 18.97 | 19.09 | 77,660 | -0.13(-0.66%) |
Jul 31, 2014 | 19.23 | 19.47 | 19.04 | 19.22 | 133,139 | -0.18(-0.93%) |
Jul 30, 2014 | 19.42 | 19.45 | 19.19 | 19.39 | 52,349 | +0.08(+0.41%) |
Jul 29, 2014 | 19.17 | 19.41 | 19.12 | 19.32 | 77,806 | +0.17(+0.91%) |
Jul 28, 2014 | 19.37 | 19.52 | 19.07 | 19.14 | 99,476 | -0.13(-0.68%) |
Jul 25, 2014 | 18.75 | 19.36 | 18.75 | 19.27 | 151,501 | +0.20(+1.02%) |
Jul 24, 2014 | 19.14 | 19.42 | 18.89 | 19.08 | 112,180 | +0.07(+0.36%) |
Jul 23, 2014 | 18.97 | 19.24 | 18.93 | 19.01 | 53,681 | -0.01(-0.06%) |
Jul 22, 2014 | 19.19 | 19.25 | 19.00 | 19.02 | 49,567 | -0.11(-0.58%) |
Jul 21, 2014 | 19.17 | 19.26 | 18.93 | 19.13 | 62,110 | -0.19(-1.01%) |
Jul 18, 2014 | 18.90 | 19.48 | 18.90 | 19.32 | 95,481 | +0.40(+2.11%) |
Jul 17, 2014 | 19.42 | 19.61 | 18.90 | 18.93 | 83,334 | -0.55(-2.83%) |
Jul 16, 2014 | 19.80 | 19.83 | 19.43 | 19.48 | 153,445 | -0.19(-0.99%) |
Jul 15, 2014 | 19.72 | 19.86 | 19.49 | 19.67 | 60,356 | -0.08(-0.40%) |
Jul 14, 2014 | 19.89 | 19.89 | 19.63 | 19.75 | 134,568 | +0.09(+0.45%) |
Jul 11, 2014 | 19.68 | 19.77 | 19.48 | 19.66 | 79,520 | -0.08(-0.40%) |
Jul 10, 2014 | 19.79 | 19.94 | 19.63 | 19.74 | 108,986 | -0.37(-1.85%) |
Jul 09, 2014 | 20.24 | 20.24 | 19.96 | 20.11 | 82,452 | -0.04(-0.21%) |
Jul 08, 2014 | 20.36 | 20.36 | 20.07 | 20.15 | 60,592 | -0.28(-1.36%) |
Jul 07, 2014 | 20.59 | 20.62 | 20.41 | 20.43 | 39,643 | -0.34(-1.64%) |
Jul 03, 2014 | 20.41 | 20.77 | 20.77 | 20.77 | 82,479 | +0.42(+2.06%) |
Jul 02, 2014 | 20.57 | 20.74 | 20.30 | 20.35 | 68,981 | -0.32(-1.55%) |
Jul 01, 2014 | 20.03 | 20.82 | 19.92 | 20.67 | 143,441 | +0.64(+3.20%) |
Jun 30, 2014 | 20.00 | 20.18 | 19.83 | 20.03 | 57,019 | -0.05(-0.24%) |
Jun 27, 2014 | 19.89 | 20.21 | 19.83 | 20.08 | 224,748 | +0.00(+0.00%) |
Jun 26, 2014 | 19.81 | 20.37 | 19.75 | 20.08 | 63,013 | +0.05(+0.24%) |
Jun 25, 2014 | 19.64 | 20.13 | 19.57 | 20.03 | 60,918 | +0.24(+1.19%) |
Jun 24, 2014 | 19.95 | 20.28 | 19.78 | 19.80 | 122,867 | -0.16(-0.79%) |
Jun 23, 2014 | 20.23 | 20.23 | 19.85 | 19.95 | 107,190 | -0.14(-0.71%) |
Jun 20, 2014 | 20.24 | 20.30 | 19.99 | 20.10 | 169,600 | +0.01(+0.05%) |
Jun 19, 2014 | 19.99 | 20.21 | 19.84 | 20.09 | 657,912 | +0.09(+0.45%) |
Jun 18, 2014 | 19.96 | 20.10 | 19.77 | 20.00 | 96,517 | -0.01(-0.03%) |
Jun 17, 2014 | 19.62 | 20.07 | 19.62 | 20.00 | 84,871 | +0.34(+1.74%) |
Jun 16, 2014 | 19.80 | 19.81 | 19.51 | 19.66 | 58,594 | -0.09(-0.45%) |
Jun 13, 2014 | 19.67 | 19.80 | 19.62 | 19.75 | 103,350 | +0.23(+1.16%) |
Jun 12, 2014 | 19.46 | 19.57 | 19.28 | 19.52 | 94,466 | -0.02(-0.08%) |
Jun 11, 2014 | 19.60 | 19.73 | 19.32 | 19.54 | 38,309 | -0.22(-1.12%) |
Jun 10, 2014 | 19.80 | 19.80 | 19.66 | 19.76 | 41,866 | +0.00(+0.00%) |
Jun 06, 2014 | 19.55 | 19.88 | 19.42 | 19.76 | 125,617 | +0.29(+1.48%) |
Jun 05, 2014 | 18.89 | 19.48 | 18.89 | 19.47 | 127,273 | +0.57(+3.00%) |
Jun 04, 2014 | 18.65 | 19.05 | 18.65 | 18.90 | 63,278 | +0.10(+0.53%) |
Jun 03, 2014 | 18.94 | 19.09 | 18.69 | 18.80 | 86,770 | -0.17(-0.89%) |