Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.85 | 21.03 | 21.03 | 21.03 | 644,334 | +0.17(+0.83%) |
Aug 28, 2014 | 20.80 | 20.93 | 20.71 | 20.86 | 338,963 | -0.01(-0.03%) |
Aug 27, 2014 | 20.82 | 20.88 | 20.76 | 20.86 | 653,907 | +0.10(+0.47%) |
Aug 26, 2014 | 20.59 | 20.77 | 20.51 | 20.77 | 501,157 | +0.19(+0.94%) |
Aug 25, 2014 | 20.47 | 20.73 | 20.35 | 20.57 | 319,031 | +0.19(+0.95%) |
Aug 22, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 477,709 | -0.20(-0.98%) |
Aug 21, 2014 | 20.47 | 20.86 | 20.47 | 20.58 | 567,698 | +0.12(+0.58%) |
Aug 20, 2014 | 20.67 | 20.68 | 20.30 | 20.46 | 551,650 | -0.23(-1.10%) |
Aug 19, 2014 | 20.70 | 20.84 | 20.68 | 20.69 | 421,261 | -0.02(-0.10%) |
Aug 18, 2014 | 20.68 | 20.85 | 20.63 | 20.71 | 815,770 | +0.15(+0.74%) |
Aug 15, 2014 | 20.17 | 20.56 | 20.13 | 20.56 | 1,684,412 | +0.61(+3.06%) |
Aug 14, 2014 | 20.14 | 20.25 | 19.91 | 19.95 | 435,220 | -0.21(-1.03%) |
Aug 13, 2014 | 20.09 | 20.25 | 20.01 | 20.16 | 645,524 | +0.12(+0.62%) |
Aug 12, 2014 | 20.02 | 20.09 | 19.83 | 20.03 | 741,950 | +0.04(+0.21%) |
Aug 11, 2014 | 19.84 | 20.03 | 19.78 | 19.99 | 779,299 | +0.25(+1.25%) |
Aug 08, 2014 | 18.76 | 19.79 | 18.46 | 19.74 | 1,719,657 | +0.25(+1.27%) |
Aug 07, 2014 | 19.91 | 21.20 | 19.44 | 19.50 | 4,110,501 | +0.95(+5.15%) |
Aug 06, 2014 | 17.84 | 18.80 | 17.78 | 18.54 | 2,108,756 | -0.35(-1.85%) |
Aug 05, 2014 | 18.75 | 19.08 | 18.59 | 18.89 | 2,755,506 | +0.21(+1.14%) |
Aug 04, 2014 | 18.45 | 18.69 | 18.29 | 18.68 | 798,761 | +0.31(+1.68%) |
Aug 01, 2014 | 18.23 | 18.59 | 18.11 | 18.37 | 2,804,420 | +0.14(+0.79%) |
Jul 31, 2014 | 18.08 | 18.40 | 18.03 | 18.23 | 2,523,223 | +0.01(+0.08%) |
Jul 30, 2014 | 18.17 | 18.39 | 18.13 | 18.21 | 1,271,535 | +0.13(+0.72%) |
Jul 29, 2014 | 17.94 | 18.20 | 17.86 | 18.08 | 683,011 | +0.19(+1.07%) |
Jul 28, 2014 | 17.88 | 18.05 | 17.79 | 17.89 | 800,105 | -0.01(-0.04%) |
Jul 25, 2014 | 17.78 | 17.93 | 17.71 | 17.90 | 623,867 | +0.01(+0.08%) |
Jul 24, 2014 | 17.92 | 18.12 | 17.75 | 17.88 | 533,829 | +0.04(+0.23%) |
Jul 23, 2014 | 17.71 | 17.92 | 17.59 | 17.84 | 397,077 | +0.15(+0.85%) |
Jul 22, 2014 | 17.47 | 17.78 | 17.44 | 17.69 | 352,384 | +0.26(+1.50%) |
Jul 21, 2014 | 17.42 | 17.75 | 17.21 | 17.43 | 503,170 | -0.05(-0.31%) |
Jul 18, 2014 | 17.20 | 17.58 | 17.16 | 17.48 | 589,306 | +0.29(+1.68%) |
Jul 17, 2014 | 17.33 | 17.49 | 17.09 | 17.20 | 553,267 | -0.23(-1.30%) |
Jul 16, 2014 | 17.33 | 17.47 | 17.28 | 17.42 | 627,569 | +0.19(+1.08%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.04 | 17.24 | 629,590 | -0.01(-0.08%) |
Jul 14, 2014 | 17.18 | 17.45 | 17.08 | 17.25 | 649,137 | +0.13(+0.76%) |
Jul 11, 2014 | 16.98 | 17.16 | 16.94 | 17.12 | 389,710 | +0.10(+0.57%) |
Jul 10, 2014 | 16.87 | 17.09 | 16.67 | 17.02 | 788,953 | -0.05(-0.28%) |
Jul 09, 2014 | 17.36 | 17.36 | 17.01 | 17.07 | 765,094 | -0.22(-1.27%) |
Jul 08, 2014 | 17.84 | 17.85 | 17.24 | 17.29 | 1,314,603 | -0.54(-3.04%) |
Jul 07, 2014 | 18.20 | 18.30 | 17.64 | 17.84 | 1,170,075 | -0.38(-2.07%) |
Jul 03, 2014 | 18.24 | 18.21 | 18.21 | 18.21 | 302,146 | -0.02(-0.11%) |
Jul 02, 2014 | 18.30 | 18.38 | 18.19 | 18.23 | 730,111 | -0.06(-0.34%) |
Jul 01, 2014 | 18.60 | 18.69 | 18.29 | 18.30 | 926,270 | -0.18(-0.97%) |
Jun 30, 2014 | 18.57 | 18.69 | 18.18 | 18.47 | 1,431,788 | -0.08(-0.41%) |
Jun 27, 2014 | 18.78 | 19.08 | 18.55 | 18.55 | 9,614,987 | -0.25(-1.35%) |
Jun 26, 2014 | 18.47 | 18.87 | 18.32 | 18.80 | 1,597,979 | +0.30(+1.60%) |
Jun 25, 2014 | 18.38 | 18.62 | 18.27 | 18.51 | 791,650 | +0.12(+0.64%) |
Jun 24, 2014 | 18.80 | 18.89 | 18.38 | 18.39 | 980,201 | -0.50(-2.65%) |
Jun 23, 2014 | 18.88 | 19.13 | 18.85 | 18.89 | 1,020,557 | +0.02(+0.11%) |
Jun 20, 2014 | 18.82 | 19.02 | 18.72 | 18.87 | 1,322,213 | +0.16(+0.84%) |
Jun 19, 2014 | 18.45 | 18.80 | 18.36 | 18.71 | 914,599 | +0.30(+1.60%) |
Jun 18, 2014 | 18.54 | 18.54 | 18.34 | 18.42 | 817,641 | -0.12(-0.67%) |
Jun 17, 2014 | 18.78 | 19.19 | 18.47 | 18.54 | 1,219,410 | -0.29(-1.53%) |
Jun 16, 2014 | 18.25 | 19.00 | 18.25 | 18.83 | 1,286,688 | +0.48(+2.62%) |
Jun 13, 2014 | 18.16 | 18.36 | 18.11 | 18.35 | 834,674 | +0.17(+0.94%) |
Jun 12, 2014 | 18.27 | 18.35 | 18.14 | 18.18 | 585,208 | -0.14(-0.75%) |
Jun 11, 2014 | 18.38 | 18.40 | 18.21 | 18.32 | 396,052 | -0.05(-0.26%) |
Jun 10, 2014 | 18.16 | 18.38 | 18.11 | 18.36 | 426,495 | +0.49(+2.77%) |
Jun 06, 2014 | 17.75 | 18.01 | 17.75 | 17.87 | 661,964 | +0.08(+0.46%) |
Jun 05, 2014 | 17.71 | 17.87 | 17.59 | 17.79 | 950,392 | +0.03(+0.15%) |
Jun 04, 2014 | 17.62 | 17.87 | 17.53 | 17.76 | 1,935,259 | +0.12(+0.66%) |
Jun 03, 2014 | 18.16 | 18.20 | 17.62 | 17.64 | 1,561,021 | -0.60(-3.31%) |