Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.10 | 19.35 | 19.35 | 19.35 | 1,312,816 | +0.23(+1.22%) |
Aug 28, 2014 | 19.08 | 19.29 | 19.04 | 19.12 | 1,295,721 | -0.06(-0.30%) |
Aug 27, 2014 | 19.28 | 19.28 | 19.03 | 19.18 | 1,980,641 | -0.02(-0.13%) |
Aug 26, 2014 | 19.38 | 19.40 | 19.19 | 19.20 | 1,448,310 | -0.09(-0.47%) |
Aug 25, 2014 | 19.63 | 19.67 | 19.31 | 19.29 | 1,719,209 | -0.18(-0.94%) |
Aug 22, 2014 | 19.57 | 19.57 | 19.33 | 19.48 | 886,701 | -0.15(-0.76%) |
Aug 21, 2014 | 19.89 | 19.93 | 19.61 | 19.63 | 1,262,265 | -0.24(-1.22%) |
Aug 20, 2014 | 19.69 | 19.93 | 19.65 | 19.87 | 1,163,929 | +0.02(+0.08%) |
Aug 19, 2014 | 19.53 | 19.88 | 19.52 | 19.85 | 1,774,821 | +0.33(+1.70%) |
Aug 18, 2014 | 19.61 | 19.61 | 19.50 | 19.52 | 1,739,821 | +0.07(+0.34%) |
Aug 15, 2014 | 19.56 | 19.56 | 19.32 | 19.45 | 1,471,711 | -0.03(-0.17%) |
Aug 14, 2014 | 19.31 | 19.51 | 19.23 | 19.49 | 1,092,498 | +0.17(+0.86%) |
Aug 13, 2014 | 19.41 | 19.41 | 19.19 | 19.32 | 1,865,800 | -0.02(-0.09%) |
Aug 12, 2014 | 19.30 | 19.44 | 19.27 | 19.34 | 1,317,437 | -0.07(-0.34%) |
Aug 11, 2014 | 19.49 | 19.60 | 19.37 | 19.40 | 1,801,137 | +0.03(+0.17%) |
Aug 08, 2014 | 18.84 | 19.37 | 18.84 | 19.37 | 2,956,136 | +0.52(+2.73%) |
Aug 07, 2014 | 18.88 | 18.90 | 18.65 | 18.85 | 2,865,036 | +0.02(+0.09%) |
Aug 06, 2014 | 18.62 | 19.05 | 18.62 | 18.84 | 1,134,030 | +0.04(+0.22%) |
Aug 05, 2014 | 18.81 | 19.13 | 18.66 | 18.80 | 1,855,971 | -0.02(-0.13%) |
Aug 04, 2014 | 18.63 | 18.94 | 18.60 | 18.82 | 2,866,796 | +0.40(+2.17%) |
Aug 01, 2014 | 18.63 | 18.70 | 18.22 | 18.42 | 2,443,805 | -0.18(-0.98%) |
Jul 31, 2014 | 18.75 | 18.87 | 18.51 | 18.60 | 2,005,937 | -0.43(-2.27%) |
Jul 30, 2014 | 19.10 | 19.11 | 18.82 | 19.04 | 2,140,090 | +0.04(+0.22%) |
Jul 29, 2014 | 19.49 | 19.53 | 18.97 | 18.99 | 2,046,048 | -0.45(-2.31%) |
Jul 28, 2014 | 19.70 | 19.70 | 19.18 | 19.44 | 2,047,497 | -0.20(-1.02%) |
Jul 25, 2014 | 19.24 | 19.80 | 19.20 | 19.64 | 2,345,233 | +0.41(+2.12%) |
Jul 24, 2014 | 20.08 | 20.63 | 19.23 | 19.24 | 3,892,413 | +0.15(+0.78%) |
Jul 23, 2014 | 19.08 | 19.29 | 19.00 | 19.09 | 2,950,033 | +0.09(+0.48%) |
Jul 22, 2014 | 19.04 | 19.16 | 18.85 | 18.99 | 2,250,195 | +0.12(+0.62%) |
Jul 21, 2014 | 18.82 | 18.97 | 18.74 | 18.88 | 2,169,819 | -0.02(-0.09%) |
Jul 18, 2014 | 19.00 | 19.12 | 18.82 | 18.89 | 3,243,096 | -0.12(-0.61%) |
Jul 17, 2014 | 19.19 | 19.39 | 18.96 | 19.01 | 3,960,310 | -0.30(-1.55%) |
Jul 16, 2014 | 19.53 | 19.59 | 19.28 | 19.31 | 3,353,774 | -0.17(-0.90%) |
Jul 15, 2014 | 19.81 | 19.90 | 19.49 | 19.49 | 2,480,605 | -0.41(-2.05%) |
Jul 14, 2014 | 19.34 | 19.94 | 19.34 | 19.89 | 2,652,638 | +0.07(+0.34%) |
Jul 11, 2014 | 19.87 | 19.93 | 19.72 | 19.83 | 1,338,647 | +0.00(+0.00%) |
Jul 10, 2014 | 19.68 | 20.09 | 19.56 | 19.83 | 3,077,526 | -0.27(-1.32%) |
Jul 09, 2014 | 20.09 | 20.28 | 20.07 | 20.09 | 1,330,362 | +0.02(+0.12%) |
Jul 08, 2014 | 20.18 | 20.20 | 19.85 | 20.07 | 2,376,868 | -0.14(-0.70%) |
Jul 07, 2014 | 20.33 | 20.42 | 20.18 | 20.21 | 1,552,792 | -0.24(-1.18%) |
Jul 03, 2014 | 20.29 | 20.45 | 20.45 | 20.45 | 911,011 | +0.24(+1.19%) |
Jul 02, 2014 | 20.17 | 20.37 | 20.08 | 20.21 | 1,997,168 | +0.04(+0.21%) |
Jul 01, 2014 | 20.32 | 20.51 | 20.13 | 20.17 | 3,537,517 | -0.13(-0.66%) |
Jun 30, 2014 | 20.13 | 20.35 | 19.98 | 20.30 | 2,017,038 | +0.25(+1.24%) |
Jun 27, 2014 | 19.83 | 20.13 | 19.83 | 20.05 | 4,144,005 | +0.09(+0.46%) |
Jun 26, 2014 | 19.89 | 19.97 | 19.66 | 19.96 | 1,068,658 | +0.03(+0.17%) |
Jun 25, 2014 | 19.34 | 19.96 | 19.31 | 19.93 | 1,456,206 | +0.46(+2.35%) |
Jun 24, 2014 | 19.79 | 20.11 | 19.43 | 19.47 | 2,703,959 | -0.42(-2.09%) |
Jun 23, 2014 | 19.76 | 19.93 | 19.68 | 19.88 | 2,401,047 | +0.14(+0.72%) |
Jun 20, 2014 | 19.63 | 19.83 | 19.52 | 19.74 | 4,452,810 | +0.23(+1.19%) |
Jun 19, 2014 | 19.68 | 19.73 | 19.41 | 19.51 | 1,861,569 | -0.12(-0.59%) |
Jun 18, 2014 | 19.63 | 19.63 | 19.46 | 19.63 | 1,852,227 | +0.05(+0.25%) |
Jun 17, 2014 | 19.44 | 19.65 | 19.32 | 19.58 | 1,956,048 | +0.15(+0.77%) |
Jun 16, 2014 | 19.30 | 19.49 | 19.23 | 19.43 | 1,829,169 | +0.07(+0.39%) |
Jun 13, 2014 | 19.19 | 19.37 | 19.10 | 19.35 | 1,347,445 | +0.22(+1.13%) |
Jun 12, 2014 | 19.30 | 19.53 | 19.08 | 19.14 | 2,920,996 | -0.35(-1.79%) |
Jun 11, 2014 | 19.13 | 19.49 | 19.11 | 19.49 | 2,415,531 | +0.20(+1.03%) |
Jun 10, 2014 | 18.99 | 19.30 | 18.99 | 19.29 | 1,799,112 | +0.30(+1.58%) |
Jun 06, 2014 | 18.74 | 19.09 | 18.65 | 18.99 | 1,180,136 | +0.36(+1.92%) |
Jun 05, 2014 | 18.55 | 18.65 | 18.25 | 18.63 | 1,273,531 | +0.19(+1.04%) |
Jun 04, 2014 | 18.17 | 18.46 | 18.01 | 18.44 | 1,402,910 | +0.24(+1.32%) |
Jun 03, 2014 | 18.20 | 18.44 | 18.07 | 18.20 | 1,488,852 | -0.07(-0.36%) |