Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.60 | 18.65 | 18.65 | 18.65 | 309,390 | +0.13(+0.73%) |
Aug 28, 2014 | 18.56 | 18.61 | 18.49 | 18.51 | 130,420 | -0.10(-0.52%) |
Aug 27, 2014 | 18.59 | 18.66 | 18.55 | 18.61 | 83,791 | +0.02(+0.13%) |
Aug 26, 2014 | 18.58 | 18.70 | 18.56 | 18.58 | 105,799 | +0.00(+0.00%) |
Aug 25, 2014 | 18.52 | 18.68 | 18.50 | 18.58 | 139,198 | +0.18(+0.99%) |
Aug 22, 2014 | 18.60 | 18.64 | 18.40 | 18.40 | 116,198 | -0.17(-0.93%) |
Aug 21, 2014 | 18.43 | 18.59 | 18.32 | 18.57 | 239,877 | +0.18(+0.97%) |
Aug 20, 2014 | 18.33 | 18.43 | 18.19 | 18.40 | 109,320 | +0.07(+0.39%) |
Aug 19, 2014 | 18.40 | 18.46 | 18.40 | 18.32 | 113,962 | -0.01(-0.05%) |
Aug 18, 2014 | 18.41 | 18.50 | 18.28 | 18.33 | 226,576 | +0.08(+0.45%) |
Aug 15, 2014 | 18.48 | 18.49 | 18.15 | 18.25 | 135,081 | -0.10(-0.55%) |
Aug 14, 2014 | 18.24 | 18.38 | 17.94 | 18.35 | 223,231 | +0.15(+0.85%) |
Aug 13, 2014 | 18.20 | 18.20 | 18.10 | 18.20 | 142,891 | +0.13(+0.74%) |
Aug 12, 2014 | 18.00 | 18.17 | 18.00 | 18.07 | 185,948 | +0.02(+0.11%) |
Aug 11, 2014 | 17.95 | 18.15 | 17.90 | 18.05 | 328,180 | +0.17(+0.94%) |
Aug 08, 2014 | 17.73 | 17.91 | 17.70 | 17.88 | 255,072 | +0.17(+0.94%) |
Aug 07, 2014 | 17.94 | 17.97 | 17.69 | 17.71 | 209,818 | -0.18(-1.01%) |
Aug 06, 2014 | 17.69 | 17.97 | 17.68 | 17.89 | 242,908 | +0.14(+0.81%) |
Aug 05, 2014 | 18.13 | 18.16 | 17.73 | 17.75 | 338,588 | -0.48(-2.62%) |
Aug 04, 2014 | 18.53 | 18.53 | 17.96 | 18.23 | 201,448 | +0.04(+0.24%) |
Aug 01, 2014 | 17.86 | 18.27 | 17.83 | 18.18 | 430,756 | +0.33(+1.85%) |
Jul 31, 2014 | 18.16 | 18.24 | 17.86 | 17.86 | 379,531 | -0.37(-2.02%) |
Jul 30, 2014 | 18.51 | 18.58 | 18.22 | 18.22 | 222,598 | -0.26(-1.42%) |
Jul 29, 2014 | 18.76 | 18.76 | 18.47 | 18.49 | 147,456 | -0.23(-1.25%) |
Jul 28, 2014 | 18.71 | 18.75 | 18.58 | 18.72 | 143,948 | -0.01(-0.08%) |
Jul 25, 2014 | 18.80 | 18.86 | 18.70 | 18.73 | 134,425 | -0.19(-0.98%) |
Jul 24, 2014 | 18.96 | 19.11 | 18.90 | 18.92 | 266,161 | -0.00(-0.03%) |
Jul 23, 2014 | 18.81 | 18.98 | 18.81 | 18.93 | 111,762 | +0.10(+0.51%) |
Jul 22, 2014 | 18.89 | 18.99 | 18.81 | 18.83 | 284,070 | -0.14(-0.76%) |
Jul 21, 2014 | 19.03 | 19.14 | 18.94 | 18.97 | 150,648 | -0.10(-0.53%) |
Jul 18, 2014 | 18.86 | 19.11 | 18.86 | 19.07 | 158,299 | +0.19(+1.01%) |
Jul 17, 2014 | 19.04 | 19.14 | 18.84 | 18.88 | 166,330 | -0.21(-1.13%) |
Jul 16, 2014 | 19.28 | 19.31 | 19.05 | 19.10 | 202,066 | -0.16(-0.82%) |
Jul 15, 2014 | 19.22 | 19.32 | 19.13 | 19.25 | 168,534 | -0.02(-0.10%) |
Jul 14, 2014 | 19.22 | 19.34 | 19.21 | 19.27 | 164,815 | +0.10(+0.50%) |
Jul 11, 2014 | 19.11 | 19.20 | 18.96 | 19.18 | 114,378 | +0.07(+0.35%) |
Jul 10, 2014 | 19.11 | 19.16 | 18.96 | 19.11 | 167,822 | -0.11(-0.60%) |
Jul 09, 2014 | 19.34 | 19.37 | 19.17 | 19.23 | 140,564 | -0.10(-0.52%) |
Jul 08, 2014 | 19.13 | 19.38 | 19.04 | 19.33 | 393,458 | +0.19(+0.97%) |
Jul 07, 2014 | 19.25 | 19.25 | 19.10 | 19.14 | 222,692 | -0.13(-0.69%) |
Jul 03, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 173,298 | +0.13(+0.67%) |
Jul 02, 2014 | 19.39 | 19.46 | 19.14 | 19.14 | 249,068 | -0.32(-1.64%) |
Jul 01, 2014 | 19.38 | 19.58 | 19.38 | 19.47 | 293,933 | +0.15(+0.79%) |
Jun 30, 2014 | 19.11 | 19.31 | 19.10 | 19.31 | 548,662 | +0.21(+1.13%) |
Jun 27, 2014 | 18.91 | 19.10 | 18.89 | 19.10 | 440,378 | +0.20(+1.06%) |
Jun 26, 2014 | 18.91 | 18.93 | 18.88 | 18.90 | 264,200 | +0.00(+0.03%) |
Jun 25, 2014 | 18.91 | 18.95 | 18.85 | 18.89 | 269,648 | +0.01(+0.08%) |
Jun 24, 2014 | 19.03 | 19.12 | 18.86 | 18.88 | 236,459 | -0.15(-0.80%) |
Jun 23, 2014 | 18.95 | 19.07 | 18.92 | 19.03 | 358,863 | +0.12(+0.66%) |
Jun 20, 2014 | 19.08 | 19.14 | 18.91 | 18.91 | 495,551 | -0.11(-0.60%) |
Jun 19, 2014 | 19.01 | 19.08 | 18.96 | 19.02 | 186,306 | +0.05(+0.25%) |
Jun 18, 2014 | 18.99 | 19.03 | 18.88 | 18.97 | 112,815 | -0.01(-0.08%) |
Jun 17, 2014 | 18.75 | 19.03 | 18.66 | 18.99 | 348,203 | +0.14(+0.73%) |
Jun 16, 2014 | 18.85 | 18.88 | 18.79 | 18.85 | 245,733 | -0.03(-0.15%) |
Jun 13, 2014 | 19.02 | 19.08 | 18.86 | 18.88 | 221,620 | -0.15(-0.78%) |
Jun 12, 2014 | 19.19 | 19.20 | 18.98 | 19.03 | 184,083 | -0.18(-0.92%) |
Jun 11, 2014 | 19.26 | 19.30 | 19.13 | 19.20 | 249,501 | -0.09(-0.45%) |
Jun 10, 2014 | 19.34 | 19.39 | 19.28 | 19.29 | 275,106 | -0.19(-0.96%) |
Jun 06, 2014 | 19.45 | 19.56 | 19.36 | 19.47 | 532,898 | +0.00(+0.02%) |
Jun 05, 2014 | 19.37 | 19.49 | 19.27 | 19.47 | 321,610 | +0.10(+0.52%) |
Jun 04, 2014 | 19.06 | 19.39 | 19.04 | 19.37 | 367,275 | +0.32(+1.66%) |
Jun 03, 2014 | 19.07 | 19.18 | 19.00 | 19.05 | 727,197 | -0.10(-0.50%) |