Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.60 | 20.62 | 20.62 | 20.62 | 410,808 | +0.07(+0.33%) |
Aug 28, 2014 | 20.64 | 20.88 | 20.53 | 20.56 | 320,867 | -0.26(-1.23%) |
Aug 27, 2014 | 20.78 | 20.90 | 20.61 | 20.81 | 257,833 | +0.12(+0.57%) |
Aug 26, 2014 | 20.55 | 20.77 | 20.43 | 20.69 | 394,312 | +0.11(+0.53%) |
Aug 25, 2014 | 20.80 | 20.88 | 20.39 | 20.58 | 238,556 | -0.11(-0.53%) |
Aug 22, 2014 | 20.81 | 20.86 | 20.66 | 20.69 | 196,716 | -0.21(-1.02%) |
Aug 21, 2014 | 20.56 | 20.96 | 20.41 | 20.91 | 269,942 | +0.31(+1.50%) |
Aug 20, 2014 | 20.55 | 20.57 | 20.50 | 20.60 | 240,959 | -0.15(-0.70%) |
Aug 19, 2014 | 20.59 | 20.77 | 20.48 | 20.74 | 280,899 | +0.14(+0.66%) |
Aug 18, 2014 | 20.37 | 20.64 | 20.37 | 20.61 | 323,865 | +0.42(+2.10%) |
Aug 15, 2014 | 20.45 | 20.45 | 19.89 | 20.18 | 413,521 | -0.05(-0.27%) |
Aug 14, 2014 | 20.15 | 20.31 | 20.11 | 20.24 | 272,891 | +0.02(+0.09%) |
Aug 13, 2014 | 19.91 | 20.35 | 19.85 | 20.22 | 299,030 | +0.37(+1.88%) |
Aug 12, 2014 | 19.92 | 20.03 | 19.66 | 19.85 | 279,477 | -0.16(-0.82%) |
Aug 11, 2014 | 19.93 | 20.16 | 19.71 | 20.01 | 246,511 | +0.13(+0.64%) |
Aug 08, 2014 | 19.51 | 19.95 | 19.24 | 19.88 | 432,108 | +0.36(+1.87%) |
Aug 07, 2014 | 19.55 | 19.78 | 19.28 | 19.52 | 474,554 | -0.00(-0.02%) |
Aug 06, 2014 | 19.08 | 19.74 | 19.08 | 19.52 | 365,181 | +0.29(+1.49%) |
Aug 05, 2014 | 18.97 | 19.43 | 18.97 | 19.23 | 822,181 | +0.10(+0.55%) |
Aug 04, 2014 | 19.65 | 19.89 | 18.92 | 19.13 | 919,805 | -0.43(-2.21%) |
Aug 01, 2014 | 19.92 | 20.45 | 19.53 | 19.56 | 762,954 | -0.17(-0.88%) |
Jul 31, 2014 | 19.90 | 20.18 | 19.63 | 19.74 | 898,745 | -0.44(-2.19%) |
Jul 30, 2014 | 20.25 | 20.40 | 20.00 | 20.18 | 549,189 | +0.11(+0.55%) |
Jul 29, 2014 | 19.90 | 20.44 | 19.85 | 20.07 | 1,017,342 | +0.16(+0.82%) |
Jul 28, 2014 | 19.85 | 20.05 | 19.60 | 19.90 | 756,671 | +0.10(+0.51%) |
Jul 25, 2014 | 19.75 | 20.01 | 19.66 | 19.80 | 542,072 | -0.13(-0.64%) |
Jul 24, 2014 | 19.64 | 20.12 | 19.64 | 19.93 | 436,185 | +0.17(+0.85%) |
Jul 23, 2014 | 19.94 | 20.61 | 19.64 | 19.76 | 281,406 | -0.07(-0.34%) |
Jul 22, 2014 | 19.69 | 19.98 | 19.60 | 19.83 | 315,723 | +0.23(+1.16%) |
Jul 21, 2014 | 19.59 | 19.67 | 19.42 | 19.60 | 351,978 | -0.20(-0.99%) |
Jul 18, 2014 | 19.26 | 19.83 | 19.26 | 19.80 | 687,115 | +0.49(+2.55%) |
Jul 17, 2014 | 19.48 | 19.59 | 19.26 | 19.31 | 584,320 | -0.28(-1.42%) |
Jul 16, 2014 | 19.61 | 19.69 | 19.33 | 19.59 | 455,640 | +0.11(+0.58%) |
Jul 15, 2014 | 19.82 | 19.87 | 19.31 | 19.47 | 494,796 | -0.33(-1.66%) |
Jul 14, 2014 | 19.98 | 20.12 | 19.73 | 19.80 | 329,252 | +0.00(+0.00%) |
Jul 11, 2014 | 19.76 | 19.95 | 19.50 | 19.80 | 371,167 | -0.01(-0.05%) |
Jul 10, 2014 | 19.75 | 20.08 | 19.51 | 19.81 | 373,364 | -0.40(-1.96%) |
Jul 09, 2014 | 20.35 | 20.46 | 20.16 | 20.21 | 374,059 | -0.03(-0.16%) |
Jul 08, 2014 | 20.58 | 20.58 | 20.09 | 20.24 | 590,085 | -0.41(-1.99%) |
Jul 07, 2014 | 20.96 | 21.08 | 20.62 | 20.65 | 415,090 | -0.43(-2.03%) |
Jul 03, 2014 | 20.67 | 21.08 | 21.08 | 21.08 | 793,528 | +0.49(+2.39%) |
Jul 02, 2014 | 20.69 | 20.89 | 20.51 | 20.58 | 379,945 | -0.08(-0.37%) |
Jul 01, 2014 | 20.24 | 20.79 | 20.22 | 20.66 | 744,716 | +0.51(+2.53%) |
Jun 30, 2014 | 19.90 | 20.28 | 19.82 | 20.15 | 769,744 | +0.21(+1.03%) |
Jun 27, 2014 | 19.81 | 20.24 | 19.77 | 19.95 | 3,125,647 | -0.02(-0.09%) |
Jun 26, 2014 | 20.01 | 20.04 | 19.71 | 19.96 | 415,533 | -0.04(-0.20%) |
Jun 25, 2014 | 19.90 | 20.19 | 19.90 | 20.00 | 949,341 | +0.01(+0.05%) |
Jun 24, 2014 | 20.21 | 20.41 | 19.94 | 20.00 | 1,141,899 | -0.30(-1.46%) |
Jun 23, 2014 | 20.41 | 20.75 | 20.29 | 20.29 | 517,875 | -0.10(-0.49%) |
Jun 20, 2014 | 20.46 | 20.55 | 20.32 | 20.39 | 1,043,254 | -0.08(-0.40%) |
Jun 19, 2014 | 20.51 | 20.52 | 20.39 | 20.47 | 447,693 | +0.04(+0.18%) |
Jun 18, 2014 | 20.39 | 20.58 | 20.32 | 20.44 | 757,123 | +0.05(+0.22%) |
Jun 17, 2014 | 20.40 | 20.55 | 20.31 | 20.39 | 715,900 | -0.07(-0.33%) |
Jun 16, 2014 | 20.45 | 20.67 | 20.27 | 20.46 | 573,247 | -0.03(-0.13%) |
Jun 13, 2014 | 20.54 | 20.54 | 20.28 | 20.49 | 786,966 | +0.05(+0.22%) |
Jun 12, 2014 | 20.52 | 20.55 | 20.24 | 20.44 | 1,031,439 | -0.19(-0.93%) |
Jun 11, 2014 | 20.83 | 20.97 | 20.57 | 20.63 | 820,039 | -0.24(-1.14%) |
Jun 10, 2014 | 20.84 | 21.06 | 20.74 | 20.87 | 574,601 | +0.11(+0.53%) |
Jun 06, 2014 | 20.51 | 20.80 | 20.37 | 20.76 | 865,011 | +0.35(+1.72%) |
Jun 05, 2014 | 20.21 | 20.49 | 20.21 | 20.41 | 1,028,336 | +0.21(+1.04%) |
Jun 04, 2014 | 19.85 | 20.35 | 19.76 | 20.20 | 796,561 | +0.21(+1.07%) |
Jun 03, 2014 | 19.42 | 20.13 | 19.41 | 19.99 | 963,482 | +0.29(+1.46%) |