Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.56 | 19.65 | 19.65 | 19.65 | 833,340 | +0.13(+0.65%) |
Aug 28, 2014 | 19.45 | 19.56 | 19.31 | 19.53 | 965,396 | +0.00(+0.00%) |
Aug 27, 2014 | 19.61 | 19.66 | 19.32 | 19.53 | 1,251,388 | -0.07(-0.37%) |
Aug 26, 2014 | 19.75 | 19.75 | 19.48 | 19.60 | 1,701,858 | -0.15(-0.78%) |
Aug 25, 2014 | 19.56 | 19.80 | 19.50 | 19.76 | 1,208,362 | +0.25(+1.31%) |
Aug 22, 2014 | 19.49 | 19.54 | 19.36 | 19.50 | 1,120,620 | -0.07(-0.37%) |
Aug 21, 2014 | 19.45 | 19.57 | 19.41 | 19.57 | 1,183,801 | +0.14(+0.70%) |
Aug 20, 2014 | 19.18 | 19.49 | 19.12 | 19.44 | 1,293,041 | +0.19(+0.99%) |
Aug 19, 2014 | 19.10 | 19.25 | 19.08 | 19.25 | 1,095,385 | +0.13(+0.67%) |
Aug 18, 2014 | 18.85 | 19.13 | 18.84 | 19.12 | 1,294,381 | +0.40(+2.14%) |
Aug 15, 2014 | 18.68 | 18.84 | 18.49 | 18.72 | 1,446,580 | +0.17(+0.93%) |
Aug 14, 2014 | 18.49 | 18.70 | 18.46 | 18.54 | 1,179,263 | +0.06(+0.34%) |
Aug 13, 2014 | 18.31 | 18.50 | 18.28 | 18.48 | 1,160,920 | +0.24(+1.30%) |
Aug 12, 2014 | 18.42 | 18.51 | 18.13 | 18.24 | 1,262,199 | -0.19(-1.03%) |
Aug 11, 2014 | 18.16 | 18.53 | 18.12 | 18.43 | 1,572,104 | +0.36(+2.01%) |
Aug 08, 2014 | 17.78 | 18.10 | 17.75 | 18.07 | 1,618,374 | +0.28(+1.58%) |
Aug 07, 2014 | 18.29 | 18.32 | 17.75 | 17.79 | 1,826,624 | -0.40(-2.19%) |
Aug 06, 2014 | 18.07 | 18.33 | 18.05 | 18.19 | 1,366,936 | +0.03(+0.15%) |
Aug 05, 2014 | 18.22 | 18.35 | 18.08 | 18.16 | 1,447,424 | -0.18(-0.99%) |
Aug 04, 2014 | 18.23 | 18.38 | 18.13 | 18.34 | 1,241,038 | +0.15(+0.85%) |
Aug 01, 2014 | 17.98 | 18.24 | 17.97 | 18.19 | 1,811,460 | +0.08(+0.45%) |
Jul 31, 2014 | 18.53 | 18.62 | 18.10 | 18.11 | 1,716,159 | -0.60(-3.20%) |
Jul 30, 2014 | 18.71 | 18.79 | 18.60 | 18.71 | 1,651,198 | +0.13(+0.68%) |
Jul 29, 2014 | 18.78 | 18.91 | 18.58 | 18.58 | 1,229,374 | -0.15(-0.78%) |
Jul 28, 2014 | 18.81 | 18.83 | 18.59 | 18.72 | 1,479,999 | -0.12(-0.63%) |
Jul 25, 2014 | 18.83 | 19.00 | 18.71 | 18.84 | 1,239,262 | -0.02(-0.10%) |
Jul 24, 2014 | 19.04 | 19.13 | 18.82 | 18.86 | 2,154,267 | -0.19(-1.00%) |
Jul 23, 2014 | 19.16 | 19.18 | 18.96 | 19.05 | 2,178,006 | -0.11(-0.57%) |
Jul 22, 2014 | 19.17 | 19.32 | 19.15 | 19.16 | 2,066,302 | +0.15(+0.81%) |
Jul 21, 2014 | 18.80 | 19.14 | 18.77 | 19.01 | 2,277,956 | +0.14(+0.72%) |
Jul 18, 2014 | 18.59 | 18.91 | 18.52 | 18.87 | 1,762,369 | +0.33(+1.76%) |
Jul 17, 2014 | 18.61 | 18.75 | 18.49 | 18.54 | 2,140,325 | -0.13(-0.68%) |
Jul 16, 2014 | 18.86 | 18.90 | 18.64 | 18.67 | 1,491,325 | -0.09(-0.48%) |
Jul 15, 2014 | 18.74 | 18.91 | 18.69 | 18.76 | 2,003,894 | +0.05(+0.29%) |
Jul 14, 2014 | 18.92 | 19.05 | 18.68 | 18.71 | 1,798,608 | -0.09(-0.48%) |
Jul 11, 2014 | 18.74 | 18.83 | 18.57 | 18.80 | 2,448,707 | +0.09(+0.48%) |
Jul 10, 2014 | 18.59 | 18.90 | 18.56 | 18.71 | 2,606,730 | -0.13(-0.67%) |
Jul 09, 2014 | 18.91 | 19.05 | 18.81 | 18.83 | 2,017,024 | +0.01(+0.05%) |
Jul 08, 2014 | 19.11 | 19.17 | 18.78 | 18.82 | 2,782,686 | -0.31(-1.61%) |
Jul 07, 2014 | 19.06 | 19.20 | 18.95 | 19.13 | 2,148,318 | +0.04(+0.19%) |
Jul 03, 2014 | 19.08 | 19.10 | 19.10 | 19.10 | 1,745,760 | +0.05(+0.29%) |
Jul 02, 2014 | 18.94 | 19.13 | 18.91 | 19.04 | 1,868,973 | +0.04(+0.19%) |
Jul 01, 2014 | 19.04 | 19.14 | 18.97 | 19.01 | 3,255,906 | +0.05(+0.24%) |
Jun 30, 2014 | 18.95 | 19.06 | 18.91 | 18.96 | 2,526,341 | -0.01(-0.05%) |
Jun 27, 2014 | 18.85 | 19.05 | 18.84 | 18.97 | 3,133,958 | +0.05(+0.29%) |
Jun 26, 2014 | 18.94 | 19.00 | 18.72 | 18.91 | 1,509,559 | -0.01(-0.05%) |
Jun 25, 2014 | 18.74 | 18.99 | 18.65 | 18.92 | 1,887,515 | +0.10(+0.53%) |
Jun 24, 2014 | 18.87 | 19.31 | 18.76 | 18.82 | 3,374,731 | +0.02(+0.10%) |
Jun 23, 2014 | 18.62 | 18.87 | 18.56 | 18.81 | 1,989,818 | +0.23(+1.22%) |
Jun 20, 2014 | 18.72 | 18.75 | 18.44 | 18.58 | 5,455,046 | -0.14(-0.73%) |
Jun 19, 2014 | 18.41 | 18.77 | 18.29 | 18.71 | 5,027,298 | +0.48(+2.64%) |
Jun 18, 2014 | 18.12 | 18.30 | 17.98 | 18.23 | 3,605,019 | +0.12(+0.65%) |
Jun 17, 2014 | 17.93 | 18.23 | 17.86 | 18.12 | 2,129,536 | +0.19(+1.06%) |
Jun 16, 2014 | 17.93 | 18.05 | 17.83 | 17.93 | 1,845,398 | -0.03(-0.15%) |
Jun 13, 2014 | 17.94 | 18.05 | 17.89 | 17.95 | 1,444,647 | +0.09(+0.51%) |
Jun 12, 2014 | 17.92 | 18.07 | 17.79 | 17.86 | 1,499,086 | -0.07(-0.40%) |
Jun 11, 2014 | 17.92 | 18.05 | 17.88 | 17.93 | 1,214,760 | -0.08(-0.45%) |
Jun 10, 2014 | 17.83 | 18.03 | 17.81 | 18.02 | 1,300,605 | +0.34(+1.95%) |
Jun 06, 2014 | 17.50 | 17.69 | 17.48 | 17.67 | 1,287,652 | +0.21(+1.20%) |
Jun 05, 2014 | 17.01 | 17.48 | 16.90 | 17.46 | 1,751,836 | +0.44(+2.61%) |
Jun 04, 2014 | 16.90 | 17.06 | 16.82 | 17.02 | 1,025,870 | +0.06(+0.37%) |
Jun 03, 2014 | 16.93 | 17.10 | 16.85 | 16.95 | 1,059,622 | -0.05(-0.32%) |