Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.17 | 21.20 | 21.20 | 21.20 | 163,327 | +0.06(+0.27%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.22 | 21.15 | 143,789 | -0.29(-1.35%) |
Aug 27, 2014 | 21.58 | 21.58 | 21.41 | 21.43 | 145,159 | -0.05(-0.23%) |
Aug 26, 2014 | 21.43 | 21.69 | 21.25 | 21.48 | 295,749 | +0.11(+0.53%) |
Aug 25, 2014 | 21.46 | 21.55 | 21.23 | 21.37 | 132,271 | +0.01(+0.03%) |
Aug 22, 2014 | 21.46 | 21.63 | 21.32 | 21.36 | 131,769 | -0.14(-0.66%) |
Aug 21, 2014 | 21.52 | 21.67 | 21.24 | 21.51 | 138,736 | -0.06(-0.26%) |
Aug 20, 2014 | 21.50 | 21.65 | 21.25 | 21.56 | 331,092 | +0.04(+0.20%) |
Aug 19, 2014 | 21.10 | 21.65 | 21.03 | 21.52 | 604,096 | +0.49(+2.35%) |
Aug 18, 2014 | 20.71 | 21.10 | 20.69 | 21.03 | 410,469 | +0.47(+2.30%) |
Aug 15, 2014 | 20.78 | 20.79 | 20.37 | 20.55 | 203,001 | -0.06(-0.31%) |
Aug 14, 2014 | 20.43 | 20.62 | 20.43 | 20.62 | 180,983 | +0.22(+1.07%) |
Aug 13, 2014 | 20.05 | 20.57 | 20.05 | 20.40 | 354,258 | +0.40(+2.01%) |
Aug 12, 2014 | 20.00 | 20.17 | 19.91 | 20.00 | 496,467 | -0.04(-0.18%) |
Aug 11, 2014 | 20.05 | 20.19 | 19.95 | 20.03 | 520,551 | +0.11(+0.53%) |
Aug 08, 2014 | 19.89 | 20.09 | 19.83 | 19.93 | 460,832 | +0.03(+0.14%) |
Aug 07, 2014 | 20.43 | 20.43 | 19.78 | 19.90 | 281,917 | -0.45(-2.22%) |
Aug 06, 2014 | 20.36 | 20.58 | 20.28 | 20.35 | 353,466 | -0.05(-0.24%) |
Aug 05, 2014 | 20.62 | 20.72 | 20.20 | 20.40 | 372,165 | -0.22(-1.06%) |
Aug 04, 2014 | 20.35 | 20.67 | 20.17 | 20.62 | 391,860 | +0.34(+1.67%) |
Aug 01, 2014 | 19.91 | 20.36 | 19.91 | 20.28 | 409,339 | +0.42(+2.13%) |
Jul 31, 2014 | 20.40 | 20.40 | 19.83 | 19.86 | 505,302 | -0.76(-3.70%) |
Jul 30, 2014 | 20.80 | 20.98 | 20.55 | 20.62 | 379,814 | -0.08(-0.37%) |
Jul 29, 2014 | 20.96 | 21.13 | 20.69 | 20.69 | 656,470 | -0.28(-1.34%) |
Jul 28, 2014 | 21.12 | 21.15 | 20.87 | 20.98 | 618,384 | -0.13(-0.63%) |
Jul 25, 2014 | 20.66 | 21.12 | 20.66 | 21.11 | 1,076,355 | +0.44(+2.15%) |
Jul 24, 2014 | 20.33 | 20.88 | 20.02 | 20.67 | 1,033,649 | +0.75(+3.79%) |
Jul 23, 2014 | 19.17 | 19.93 | 19.04 | 19.91 | 1,138,381 | +0.86(+4.52%) |
Jul 22, 2014 | 18.78 | 19.09 | 18.78 | 19.05 | 738,409 | +0.59(+3.17%) |
Jul 21, 2014 | 18.37 | 18.58 | 18.14 | 18.47 | 430,225 | -0.06(-0.30%) |
Jul 18, 2014 | 18.20 | 18.58 | 18.20 | 18.52 | 364,293 | +0.30(+1.63%) |
Jul 17, 2014 | 18.51 | 18.53 | 18.19 | 18.23 | 271,144 | -0.40(-2.16%) |
Jul 16, 2014 | 18.62 | 18.69 | 18.44 | 18.63 | 210,220 | +0.10(+0.53%) |
Jul 15, 2014 | 18.55 | 18.72 | 18.48 | 18.53 | 219,771 | -0.03(-0.15%) |
Jul 14, 2014 | 18.48 | 18.60 | 18.37 | 18.56 | 521,844 | +0.20(+1.08%) |
Jul 11, 2014 | 18.45 | 18.48 | 18.28 | 18.36 | 287,491 | -0.16(-0.84%) |
Jul 10, 2014 | 18.39 | 18.68 | 18.38 | 18.51 | 321,903 | -0.28(-1.46%) |
Jul 09, 2014 | 18.91 | 19.09 | 18.71 | 18.79 | 326,417 | -0.09(-0.49%) |
Jul 08, 2014 | 19.19 | 19.19 | 18.70 | 18.88 | 648,274 | -0.38(-1.98%) |
Jul 07, 2014 | 19.86 | 19.86 | 19.12 | 19.26 | 462,096 | -0.58(-2.92%) |
Jul 03, 2014 | 19.75 | 19.84 | 19.84 | 19.84 | 320,417 | +0.13(+0.68%) |
Jul 02, 2014 | 20.24 | 20.29 | 19.69 | 19.71 | 509,597 | -0.49(-2.41%) |
Jul 01, 2014 | 20.29 | 20.39 | 20.19 | 20.19 | 514,918 | -0.01(-0.03%) |
Jun 30, 2014 | 20.30 | 20.30 | 19.98 | 20.20 | 505,334 | -0.12(-0.59%) |
Jun 27, 2014 | 20.60 | 20.60 | 20.24 | 20.32 | 3,805,779 | -0.27(-1.30%) |
Jun 26, 2014 | 20.59 | 20.70 | 20.31 | 20.59 | 446,984 | -0.08(-0.38%) |
Jun 25, 2014 | 20.53 | 20.81 | 20.41 | 20.67 | 763,994 | +0.02(+0.10%) |
Jun 24, 2014 | 20.30 | 20.88 | 20.26 | 20.64 | 1,033,043 | +0.29(+1.42%) |
Jun 23, 2014 | 20.39 | 20.43 | 20.07 | 20.36 | 596,128 | +0.06(+0.28%) |
Jun 20, 2014 | 20.28 | 20.44 | 20.07 | 20.30 | 1,227,934 | +0.11(+0.52%) |
Jun 19, 2014 | 19.93 | 20.26 | 19.90 | 20.19 | 564,679 | +0.20(+0.99%) |
Jun 18, 2014 | 20.00 | 20.06 | 19.78 | 20.00 | 443,419 | -0.01(-0.03%) |
Jun 17, 2014 | 19.44 | 20.01 | 19.24 | 20.00 | 453,511 | +0.57(+2.94%) |
Jun 16, 2014 | 18.83 | 19.45 | 18.83 | 19.43 | 679,777 | +0.63(+3.38%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.59 | 18.80 | 752,573 | -0.30(-1.59%) |
Jun 12, 2014 | 19.55 | 19.58 | 18.92 | 19.10 | 633,695 | -0.49(-2.52%) |
Jun 11, 2014 | 20.12 | 20.12 | 19.50 | 19.59 | 524,243 | -0.55(-2.73%) |
Jun 10, 2014 | 19.94 | 20.15 | 19.74 | 20.14 | 426,593 | +1.40(+7.45%) |
Jun 06, 2014 | 18.56 | 18.78 | 18.43 | 18.75 | 385,685 | +0.32(+1.72%) |
Jun 05, 2014 | 18.51 | 18.66 | 18.28 | 18.43 | 507,500 | +0.04(+0.19%) |
Jun 04, 2014 | 18.36 | 18.57 | 18.36 | 18.39 | 307,854 | -0.08(-0.42%) |
Jun 03, 2014 | 18.50 | 18.63 | 18.33 | 18.47 | 658,194 | -0.05(-0.27%) |