Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.00 | 19.07 | 19.07 | 19.07 | 11,900 | +0.05(+0.26%) |
Aug 28, 2014 | 19.08 | 19.16 | 18.99 | 19.02 | 5,319 | -0.31(-1.60%) |
Aug 27, 2014 | 19.30 | 19.36 | 19.00 | 19.33 | 15,609 | +0.10(+0.52%) |
Aug 26, 2014 | 18.94 | 19.31 | 18.88 | 19.23 | 34,910 | +0.22(+1.16%) |
Aug 25, 2014 | 19.40 | 19.46 | 18.95 | 19.01 | 18,060 | -0.30(-1.55%) |
Aug 22, 2014 | 19.26 | 19.57 | 19.25 | 19.31 | 12,103 | +0.05(+0.26%) |
Aug 21, 2014 | 19.18 | 19.26 | 19.18 | 19.26 | 21,688 | -0.03(-0.16%) |
Aug 20, 2014 | 19.10 | 19.30 | 19.10 | 19.29 | 15,458 | -0.14(-0.72%) |
Aug 19, 2014 | 19.24 | 19.59 | 18.94 | 19.43 | 15,192 | +0.13(+0.67%) |
Aug 18, 2014 | 19.21 | 19.34 | 19.01 | 19.30 | 21,572 | +0.28(+1.47%) |
Aug 15, 2014 | 19.56 | 19.56 | 18.91 | 19.02 | 31,366 | -0.32(-1.65%) |
Aug 14, 2014 | 19.60 | 19.66 | 19.34 | 19.34 | 13,388 | -0.15(-0.77%) |
Aug 13, 2014 | 19.22 | 19.52 | 19.16 | 19.49 | 17,138 | +0.24(+1.25%) |
Aug 12, 2014 | 19.59 | 19.60 | 19.11 | 19.25 | 29,932 | -0.46(-2.33%) |
Aug 11, 2014 | 19.50 | 19.90 | 19.47 | 19.71 | 34,543 | +0.35(+1.81%) |
Aug 08, 2014 | 19.10 | 19.33 | 18.96 | 19.36 | 10,912 | +0.22(+1.15%) |
Aug 07, 2014 | 19.13 | 19.34 | 19.06 | 19.14 | 25,253 | +0.03(+0.16%) |
Aug 06, 2014 | 19.05 | 19.22 | 18.91 | 19.11 | 32,852 | +0.06(+0.31%) |
Aug 05, 2014 | 18.91 | 19.08 | 18.68 | 19.05 | 54,424 | +0.03(+0.16%) |
Aug 04, 2014 | 18.96 | 19.10 | 18.86 | 19.02 | 27,976 | +0.09(+0.48%) |
Aug 01, 2014 | 18.95 | 19.03 | 18.76 | 18.93 | 23,947 | +0.07(+0.37%) |
Jul 31, 2014 | 18.90 | 19.01 | 18.80 | 18.86 | 40,557 | -0.25(-1.31%) |
Jul 30, 2014 | 18.93 | 19.12 | 18.93 | 19.11 | 12,164 | +0.25(+1.33%) |
Jul 29, 2014 | 18.84 | 18.97 | 18.72 | 18.86 | 38,388 | +0.06(+0.32%) |
Jul 28, 2014 | 19.02 | 19.02 | 18.73 | 18.80 | 15,168 | -0.11(-0.58%) |
Jul 25, 2014 | 18.78 | 19.01 | 18.76 | 18.91 | 38,596 | -0.06(-0.32%) |
Jul 24, 2014 | 19.15 | 19.35 | 18.96 | 18.97 | 22,053 | -0.05(-0.26%) |
Jul 23, 2014 | 19.31 | 19.31 | 18.93 | 19.02 | 10,547 | -0.33(-1.71%) |
Jul 22, 2014 | 19.31 | 19.49 | 19.23 | 19.35 | 9,511 | +0.11(+0.57%) |
Jul 21, 2014 | 19.20 | 19.39 | 18.68 | 19.24 | 40,962 | -0.11(-0.57%) |
Jul 18, 2014 | 18.95 | 19.39 | 18.95 | 19.35 | 23,559 | +0.31(+1.63%) |
Jul 17, 2014 | 19.44 | 19.57 | 18.97 | 19.04 | 33,749 | -0.56(-2.86%) |
Jul 16, 2014 | 19.71 | 20.01 | 19.45 | 19.60 | 28,169 | -0.07(-0.36%) |
Jul 15, 2014 | 19.75 | 19.79 | 19.60 | 19.67 | 31,685 | -0.04(-0.20%) |
Jul 14, 2014 | 19.74 | 19.99 | 19.58 | 19.71 | 27,933 | +0.13(+0.66%) |
Jul 11, 2014 | 19.50 | 19.75 | 19.49 | 19.58 | 33,113 | +0.12(+0.62%) |
Jul 10, 2014 | 19.31 | 19.51 | 19.25 | 19.46 | 53,465 | -0.05(-0.26%) |
Jul 09, 2014 | 19.57 | 19.68 | 19.46 | 19.51 | 31,201 | -0.04(-0.20%) |
Jul 08, 2014 | 19.85 | 19.85 | 19.54 | 19.55 | 25,326 | -0.36(-1.81%) |
Jul 07, 2014 | 20.01 | 20.13 | 19.83 | 19.91 | 74,831 | -0.22(-1.09%) |
Jul 03, 2014 | 20.23 | 20.13 | 20.13 | 20.13 | 45,400 | -0.07(-0.35%) |
Jul 02, 2014 | 20.15 | 20.52 | 20.00 | 20.20 | 72,402 | +0.07(+0.35%) |
Jul 01, 2014 | 20.50 | 20.58 | 20.04 | 20.13 | 48,638 | +0.00(+0.00%) |
Jun 30, 2014 | 20.02 | 20.30 | 19.90 | 20.13 | 62,197 | +0.10(+0.50%) |
Jun 27, 2014 | 20.37 | 20.54 | 19.86 | 20.03 | 196,513 | -0.57(-2.77%) |
Jun 26, 2014 | 20.57 | 20.71 | 20.39 | 20.60 | 18,593 | +0.02(+0.10%) |
Jun 25, 2014 | 20.77 | 20.77 | 20.40 | 20.58 | 75,383 | -0.32(-1.53%) |
Jun 24, 2014 | 20.89 | 21.10 | 20.79 | 20.90 | 38,807 | -0.10(-0.48%) |
Jun 23, 2014 | 21.20 | 21.20 | 20.74 | 21.00 | 46,524 | -0.17(-0.80%) |
Jun 20, 2014 | 21.45 | 21.45 | 21.07 | 21.17 | 71,301 | -0.22(-1.03%) |
Jun 19, 2014 | 21.21 | 21.60 | 21.21 | 21.39 | 18,285 | -0.01(-0.05%) |
Jun 18, 2014 | 21.51 | 21.71 | 21.28 | 21.40 | 17,826 | -0.19(-0.88%) |
Jun 17, 2014 | 21.70 | 21.90 | 21.43 | 21.59 | 37,463 | -0.14(-0.64%) |
Jun 16, 2014 | 21.76 | 21.93 | 21.66 | 21.73 | 13,496 | -0.14(-0.64%) |
Jun 13, 2014 | 22.04 | 22.09 | 21.61 | 21.87 | 19,630 | -0.15(-0.68%) |
Jun 12, 2014 | 21.53 | 22.07 | 21.53 | 22.02 | 23,557 | +0.13(+0.59%) |
Jun 11, 2014 | 22.09 | 22.12 | 21.62 | 21.89 | 25,120 | -0.24(-1.08%) |
Jun 10, 2014 | 21.94 | 22.21 | 21.87 | 22.13 | 11,350 | -0.37(-1.64%) |
Jun 06, 2014 | 22.64 | 22.75 | 22.36 | 22.50 | 29,129 | -0.24(-1.06%) |
Jun 05, 2014 | 22.29 | 22.74 | 21.88 | 22.74 | 53,257 | +0.62(+2.80%) |
Jun 04, 2014 | 21.65 | 22.12 | 21.42 | 22.12 | 28,431 | +0.32(+1.47%) |
Jun 03, 2014 | 21.69 | 21.91 | 21.59 | 21.80 | 26,102 | +0.03(+0.14%) |