Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.94 | 19.95 | 19.95 | 19.95 | 735 | +0.01(+0.07%) |
Aug 28, 2014 | 19.75 | 19.97 | 19.75 | 19.93 | 4,502 | -0.15(-0.74%) |
Aug 27, 2014 | 20.17 | 20.17 | 20.04 | 20.08 | 2,359 | +0.08(+0.38%) |
Aug 26, 2014 | 20.02 | 20.02 | 20.01 | 20.01 | 1,343 | +0.07(+0.33%) |
Aug 25, 2014 | 19.77 | 19.94 | 19.77 | 19.94 | 877 | +0.15(+0.74%) |
Aug 22, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 3,038 | -0.11(-0.57%) |
Aug 21, 2014 | 19.88 | 19.91 | 19.88 | 19.91 | 737 | +0.02(+0.12%) |
Aug 20, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 17 | +0.00(+0.00%) |
Aug 19, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 247 | +0.09(+0.46%) |
Aug 18, 2014 | 19.77 | 19.79 | 19.77 | 19.79 | 932 | +0.19(+0.95%) |
Aug 15, 2014 | 19.89 | 19.89 | 19.61 | 19.61 | 4,700 | -0.09(-0.46%) |
Aug 14, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 510 | +0.21(+1.09%) |
Aug 12, 2014 | 19.50 | 19.48 | 19.48 | 19.48 | 2,450 | -0.08(-0.41%) |
Aug 11, 2014 | 19.54 | 19.57 | 19.54 | 19.57 | 1,776 | +0.15(+0.79%) |
Aug 08, 2014 | 19.31 | 19.40 | 19.30 | 19.41 | 4,274 | +0.11(+0.56%) |
Aug 07, 2014 | 19.52 | 19.52 | 19.30 | 19.30 | 2,259 | -0.20(-1.05%) |
Aug 06, 2014 | 19.57 | 19.57 | 19.37 | 19.51 | 6,122 | -0.16(-0.84%) |
Aug 05, 2014 | 19.69 | 19.69 | 19.65 | 19.67 | 2,016 | +0.03(+0.15%) |
Aug 04, 2014 | 19.59 | 19.65 | 19.59 | 19.64 | 17,595 | +0.00(+0.00%) |
Aug 01, 2014 | 19.70 | 19.70 | 19.60 | 19.64 | 6,049 | -0.14(-0.72%) |
Jul 31, 2014 | 19.91 | 19.92 | 19.76 | 19.79 | 7,780 | -0.37(-1.82%) |
Jul 30, 2014 | 20.03 | 20.15 | 20.03 | 20.15 | 2,382 | -0.07(-0.36%) |
Jul 29, 2014 | 20.19 | 20.23 | 20.19 | 20.23 | 693 | -0.07(-0.32%) |
Jul 28, 2014 | 20.18 | 20.29 | 20.17 | 20.29 | 1,325 | +0.01(+0.04%) |
Jul 25, 2014 | 20.37 | 20.37 | 20.24 | 20.28 | 8,207 | -0.29(-1.39%) |
Jul 24, 2014 | 20.74 | 20.74 | 20.57 | 20.57 | 5,757 | +0.01(+0.04%) |
Jul 23, 2014 | 20.53 | 20.57 | 20.53 | 20.56 | 56,132 | +0.19(+0.92%) |
Jul 22, 2014 | 20.37 | 20.37 | 20.37 | 20.37 | 183 | +0.00(+0.00%) |
Jul 21, 2014 | 20.35 | 20.37 | 20.33 | 20.37 | 5,634 | -0.08(-0.40%) |
Jul 18, 2014 | 20.41 | 20.50 | 20.37 | 20.46 | 4,929 | +0.04(+0.20%) |
Jul 17, 2014 | 20.59 | 20.60 | 20.42 | 20.42 | 2,806 | -0.20(-0.99%) |
Jul 16, 2014 | 20.64 | 20.66 | 20.62 | 20.62 | 4,373 | +0.09(+0.44%) |
Jul 15, 2014 | 20.72 | 20.72 | 20.46 | 20.53 | 5,293 | -0.11(-0.55%) |
Jul 14, 2014 | 20.81 | 20.81 | 20.62 | 20.64 | 4,932 | +0.19(+0.92%) |
Jul 11, 2014 | 20.42 | 20.48 | 20.42 | 20.46 | 8,285 | +0.00(+0.01%) |
Jul 10, 2014 | 20.55 | 20.55 | 20.42 | 20.45 | 22,130 | -0.27(-1.31%) |
Jul 09, 2014 | 20.70 | 20.73 | 20.68 | 20.73 | 2,798 | +0.02(+0.12%) |
Jul 08, 2014 | 20.81 | 20.81 | 20.69 | 20.70 | 11,009 | -0.19(-0.90%) |
Jul 07, 2014 | 21.05 | 21.05 | 20.88 | 20.89 | 4,480 | -0.25(-1.20%) |
Jul 03, 2014 | 21.10 | 21.14 | 21.14 | 21.14 | 4,042 | +0.16(+0.78%) |
Jul 02, 2014 | 20.98 | 20.98 | 20.98 | 20.98 | 965 | -0.05(-0.23%) |
Jul 01, 2014 | 20.99 | 21.03 | 20.99 | 21.03 | 5,496 | +0.16(+0.74%) |
Jun 30, 2014 | 20.96 | 20.96 | 20.85 | 20.87 | 438 | +0.06(+0.28%) |
Jun 27, 2014 | 20.76 | 20.82 | 20.76 | 20.82 | 3,965 | +0.03(+0.16%) |
Jun 26, 2014 | 20.88 | 20.88 | 20.61 | 20.78 | 7,303 | -0.02(-0.08%) |
Jun 25, 2014 | 20.82 | 20.82 | 20.78 | 20.80 | 2,180 | -0.09(-0.43%) |
Jun 24, 2014 | 20.93 | 20.93 | 20.89 | 20.89 | 2,918 | -0.08(-0.39%) |
Jun 23, 2014 | 21.04 | 21.08 | 20.90 | 20.97 | 3,598 | -0.13(-0.62%) |
Jun 20, 2014 | 21.19 | 21.19 | 21.10 | 21.10 | 1,647 | -0.00(-0.01%) |
Jun 19, 2014 | 21.15 | 21.15 | 21.09 | 21.10 | 8,297 | +0.03(+0.12%) |
Jun 18, 2014 | 21.08 | 21.08 | 20.90 | 21.08 | 2,840 | +0.17(+0.82%) |
Jun 17, 2014 | 20.93 | 20.93 | 20.82 | 20.90 | 2,823 | +0.01(+0.03%) |
Jun 16, 2014 | 20.95 | 20.95 | 20.86 | 20.90 | 5,468 | +0.07(+0.31%) |
Jun 13, 2014 | 20.87 | 20.87 | 20.82 | 20.83 | 6,263 | -0.06(-0.27%) |
Jun 12, 2014 | 20.90 | 20.94 | 20.89 | 20.89 | 12,547 | +0.05(+0.24%) |
Jun 11, 2014 | 20.88 | 20.89 | 20.84 | 20.84 | 8,029 | -0.10(-0.47%) |
Jun 10, 2014 | 20.91 | 20.94 | 20.91 | 20.94 | 1,776 | -0.01(-0.04%) |
Jun 06, 2014 | 20.86 | 20.95 | 20.86 | 20.95 | 5,216 | +0.07(+0.31%) |
Jun 05, 2014 | 20.82 | 20.89 | 20.77 | 20.88 | 4,685 | +0.15(+0.71%) |
Jun 04, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 352 | -0.02(-0.08%) |
Jun 03, 2014 | 20.79 | 20.79 | 20.75 | 20.75 | 1,570 | -0.02(-0.07%) |