Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.65 | 20.63 | 20.63 | 20.63 | 19,087 | +0.02(+0.08%) |
Aug 28, 2014 | 20.57 | 20.63 | 20.55 | 20.62 | 28,558 | +0.00(+0.00%) |
Aug 27, 2014 | 20.63 | 20.63 | 20.59 | 20.62 | 5,530 | -0.01(-0.04%) |
Aug 26, 2014 | 20.62 | 20.65 | 20.61 | 20.63 | 19,295 | +0.00(+0.00%) |
Aug 25, 2014 | 20.59 | 20.65 | 20.59 | 20.63 | 11,358 | +0.07(+0.36%) |
Aug 22, 2014 | 20.57 | 20.59 | 20.50 | 20.55 | 15,128 | -0.03(-0.16%) |
Aug 21, 2014 | 20.55 | 20.63 | 20.55 | 20.59 | 100,971 | +0.04(+0.20%) |
Aug 20, 2014 | 20.46 | 20.55 | 20.45 | 20.55 | 31,251 | +0.08(+0.40%) |
Aug 19, 2014 | 20.35 | 20.48 | 20.35 | 20.46 | 19,562 | +0.13(+0.64%) |
Aug 18, 2014 | 20.32 | 20.34 | 20.28 | 20.33 | 11,087 | +0.17(+0.85%) |
Aug 15, 2014 | 20.22 | 20.26 | 20.10 | 20.16 | 29,018 | -0.01(-0.04%) |
Aug 14, 2014 | 20.11 | 20.18 | 20.11 | 20.17 | 24,375 | +0.07(+0.36%) |
Aug 13, 2014 | 19.99 | 20.11 | 19.99 | 20.10 | 15,150 | +0.11(+0.57%) |
Aug 12, 2014 | 19.97 | 19.98 | 19.91 | 19.98 | 17,801 | -0.02(-0.08%) |
Aug 11, 2014 | 19.98 | 20.06 | 19.98 | 20.00 | 9,719 | +0.08(+0.41%) |
Aug 08, 2014 | 19.74 | 19.80 | 19.72 | 19.92 | 12,600 | +0.24(+1.20%) |
Aug 07, 2014 | 19.78 | 19.85 | 19.66 | 19.68 | 33,954 | -0.08(-0.39%) |
Aug 06, 2014 | 19.68 | 19.78 | 19.65 | 19.76 | 8,099 | -0.02(-0.10%) |
Aug 05, 2014 | 19.91 | 19.91 | 19.73 | 19.78 | 18,291 | -0.18(-0.90%) |
Aug 04, 2014 | 19.81 | 19.96 | 19.73 | 19.96 | 22,282 | +0.14(+0.70%) |
Aug 01, 2014 | 19.80 | 19.88 | 19.75 | 19.82 | 23,871 | -0.02(-0.12%) |
Jul 31, 2014 | 20.12 | 20.12 | 19.82 | 19.85 | 16,679 | -0.36(-1.77%) |
Jul 30, 2014 | 20.29 | 20.29 | 20.15 | 20.20 | 25,849 | -0.05(-0.24%) |
Jul 29, 2014 | 20.37 | 20.38 | 20.25 | 20.25 | 15,400 | -0.09(-0.44%) |
Jul 28, 2014 | 20.32 | 20.36 | 20.26 | 20.34 | 54,929 | +0.02(+0.08%) |
Jul 25, 2014 | 20.40 | 20.41 | 20.32 | 20.33 | 31,164 | -0.11(-0.56%) |
Jul 24, 2014 | 20.46 | 20.46 | 20.44 | 20.44 | 8,056 | -0.02(-0.12%) |
Jul 23, 2014 | 20.46 | 20.46 | 20.45 | 20.46 | 3,076 | -0.01(-0.07%) |
Jul 22, 2014 | 20.48 | 20.50 | 20.47 | 20.48 | 24,256 | +0.10(+0.51%) |
Jul 21, 2014 | 20.48 | 20.48 | 20.37 | 20.37 | 17,051 | -0.07(-0.36%) |
Jul 18, 2014 | 20.34 | 20.49 | 20.34 | 20.45 | 42,636 | +0.15(+0.72%) |
Jul 17, 2014 | 20.48 | 20.50 | 20.30 | 20.30 | 51,378 | -0.18(-0.87%) |
Jul 16, 2014 | 20.54 | 20.54 | 20.42 | 20.48 | 6,733 | +0.07(+0.36%) |
Jul 15, 2014 | 20.42 | 20.42 | 20.37 | 20.41 | 17,327 | -0.05(-0.24%) |
Jul 14, 2014 | 20.41 | 20.49 | 20.41 | 20.46 | 37,161 | +0.08(+0.40%) |
Jul 11, 2014 | 20.32 | 20.37 | 20.32 | 20.37 | 5,152 | -0.02(-0.12%) |
Jul 10, 2014 | 20.34 | 20.42 | 20.30 | 20.40 | 4,999 | -0.07(-0.36%) |
Jul 09, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 23,532 | +0.05(+0.26%) |
Jul 08, 2014 | 20.46 | 20.46 | 20.40 | 20.42 | 51,018 | -0.09(-0.42%) |
Jul 07, 2014 | 20.50 | 20.50 | 20.44 | 20.50 | 45,447 | -0.01(-0.04%) |
Jul 03, 2014 | 20.49 | 20.51 | 20.51 | 20.51 | 5,418 | +0.06(+0.32%) |
Jul 02, 2014 | 20.47 | 20.47 | 20.45 | 20.45 | 5,748 | -0.04(-0.20%) |
Jul 01, 2014 | 20.37 | 20.52 | 20.37 | 20.49 | 3,834 | +0.16(+0.80%) |
Jun 30, 2014 | 20.34 | 20.41 | 20.32 | 20.33 | 12,109 | -0.03(-0.16%) |
Jun 27, 2014 | 20.34 | 20.36 | 20.34 | 20.36 | 4,617 | +0.11(+0.56%) |
Jun 26, 2014 | 20.25 | 20.26 | 20.24 | 20.24 | 1,520 | -0.08(-0.42%) |
Jun 25, 2014 | 20.23 | 20.33 | 20.23 | 20.33 | 11,823 | +0.06(+0.30%) |
Jun 24, 2014 | 20.37 | 20.43 | 20.25 | 20.27 | 26,762 | -0.09(-0.44%) |
Jun 23, 2014 | 20.42 | 20.43 | 20.34 | 20.36 | 38,972 | -0.06(-0.32%) |
Jun 20, 2014 | 20.48 | 20.48 | 20.38 | 20.42 | 26,287 | +0.00(+0.00%) |
Jun 19, 2014 | 20.42 | 20.43 | 20.37 | 20.42 | 37,493 | +0.04(+0.20%) |
Jun 18, 2014 | 20.22 | 20.38 | 20.20 | 20.38 | 12,981 | +0.17(+0.84%) |
Jun 17, 2014 | 20.18 | 20.24 | 20.14 | 20.21 | 28,201 | +0.06(+0.28%) |
Jun 16, 2014 | 20.14 | 20.18 | 20.14 | 20.16 | 5,088 | +0.06(+0.28%) |
Jun 13, 2014 | 20.08 | 20.11 | 20.08 | 20.10 | 3,390 | +0.06(+0.28%) |