Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.24 | 19.19 | 19.19 | 19.19 | 58,700 | -0.09(-0.47%) |
Aug 28, 2014 | 19.33 | 19.36 | 19.24 | 19.28 | 70,416 | +0.12(+0.63%) |
Aug 27, 2014 | 19.13 | 19.17 | 19.13 | 19.16 | 33,895 | +0.06(+0.31%) |
Aug 26, 2014 | 19.32 | 19.32 | 19.10 | 19.10 | 52,994 | +0.02(+0.10%) |
Aug 25, 2014 | 19.16 | 19.16 | 19.05 | 19.08 | 67,503 | -0.11(-0.56%) |
Aug 22, 2014 | 19.15 | 19.24 | 19.04 | 19.19 | 52,017 | +0.01(+0.04%) |
Aug 21, 2014 | 19.10 | 19.21 | 19.08 | 19.18 | 56,922 | -0.04(-0.21%) |
Aug 20, 2014 | 19.28 | 19.30 | 19.14 | 19.22 | 29,104 | +0.03(+0.16%) |
Aug 19, 2014 | 19.31 | 19.31 | 19.10 | 19.19 | 113,467 | -0.18(-0.93%) |
Aug 18, 2014 | 19.28 | 19.39 | 19.27 | 19.37 | 49,118 | +0.06(+0.31%) |
Aug 15, 2014 | 19.32 | 19.47 | 19.24 | 19.31 | 71,364 | -0.30(-1.53%) |
Aug 14, 2014 | 19.61 | 19.67 | 19.55 | 19.61 | 30,734 | +0.05(+0.26%) |
Aug 13, 2014 | 19.72 | 19.72 | 19.42 | 19.56 | 53,925 | -0.10(-0.51%) |
Aug 12, 2014 | 19.74 | 19.81 | 19.60 | 19.66 | 64,410 | -0.07(-0.35%) |
Aug 11, 2014 | 19.69 | 19.79 | 19.64 | 19.73 | 49,879 | +0.04(+0.20%) |
Aug 08, 2014 | 19.67 | 19.73 | 19.63 | 19.69 | 40,176 | +0.03(+0.15%) |
Aug 07, 2014 | 19.61 | 19.66 | 19.61 | 19.66 | 47,945 | -0.07(-0.35%) |
Aug 06, 2014 | 19.70 | 19.83 | 19.69 | 19.73 | 37,832 | +0.19(+0.97%) |
Aug 05, 2014 | 19.73 | 19.73 | 19.50 | 19.54 | 97,401 | -0.37(-1.86%) |
Aug 04, 2014 | 20.05 | 20.07 | 19.86 | 19.91 | 41,813 | -0.10(-0.50%) |
Aug 01, 2014 | 20.17 | 20.22 | 19.96 | 20.01 | 34,380 | -0.15(-0.74%) |
Jul 31, 2014 | 20.25 | 20.25 | 20.04 | 20.16 | 77,687 | -0.14(-0.69%) |
Jul 30, 2014 | 20.30 | 20.35 | 20.19 | 20.30 | 82,916 | +0.02(+0.07%) |
Jul 29, 2014 | 20.38 | 20.38 | 20.19 | 20.29 | 44,785 | -0.04(-0.17%) |
Jul 28, 2014 | 20.33 | 20.33 | 20.22 | 20.32 | 30,815 | -0.06(-0.29%) |
Jul 25, 2014 | 20.14 | 20.42 | 20.09 | 20.38 | 53,751 | +0.30(+1.49%) |
Jul 24, 2014 | 20.50 | 20.50 | 20.02 | 20.08 | 128,719 | -0.54(-2.60%) |
Jul 23, 2014 | 20.60 | 20.69 | 20.60 | 20.62 | 24,985 | -0.01(-0.07%) |
Jul 22, 2014 | 20.63 | 20.75 | 20.55 | 20.63 | 39,438 | +0.01(+0.05%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.58 | 20.62 | 19,091 | +0.07(+0.34%) |
Jul 18, 2014 | 20.56 | 20.59 | 20.44 | 20.55 | 69,571 | -0.28(-1.34%) |
Jul 17, 2014 | 20.49 | 20.93 | 20.46 | 20.83 | 55,588 | +0.40(+1.96%) |
Jul 16, 2014 | 20.43 | 20.51 | 20.37 | 20.43 | 48,626 | +0.05(+0.25%) |
Jul 15, 2014 | 20.64 | 20.77 | 20.35 | 20.38 | 109,669 | -0.24(-1.16%) |
Jul 14, 2014 | 20.60 | 20.65 | 20.54 | 20.62 | 98,231 | -0.50(-2.37%) |
Jul 11, 2014 | 21.04 | 21.15 | 21.04 | 21.12 | 42,483 | +0.06(+0.28%) |
Jul 10, 2014 | 21.14 | 21.18 | 21.05 | 21.06 | 102,925 | +0.24(+1.15%) |
Jul 09, 2014 | 20.84 | 20.91 | 20.69 | 20.82 | 66,078 | +0.08(+0.39%) |
Jul 08, 2014 | 20.77 | 20.85 | 20.60 | 20.74 | 53,176 | +0.05(+0.24%) |
Jul 07, 2014 | 20.64 | 20.69 | 20.53 | 20.69 | 90,631 | -0.14(-0.67%) |
Jul 03, 2014 | 20.74 | 20.83 | 20.83 | 20.83 | 44,800 | -0.02(-0.10%) |
Jul 02, 2014 | 20.79 | 20.96 | 20.79 | 20.85 | 49,070 | +0.11(+0.53%) |
Jul 01, 2014 | 20.85 | 20.92 | 20.72 | 20.74 | 45,028 | -0.06(-0.29%) |
Jun 30, 2014 | 20.53 | 20.80 | 20.46 | 20.80 | 88,542 | +0.10(+0.48%) |
Jun 27, 2014 | 20.81 | 20.83 | 20.69 | 20.70 | 44,633 | -0.09(-0.41%) |
Jun 26, 2014 | 20.69 | 20.81 | 20.67 | 20.79 | 102,836 | +0.06(+0.30%) |
Jun 25, 2014 | 20.69 | 20.85 | 20.66 | 20.72 | 118,779 | +0.10(+0.50%) |
Jun 24, 2014 | 20.68 | 20.74 | 20.58 | 20.62 | 131,919 | +0.05(+0.24%) |
Jun 23, 2014 | 20.56 | 20.62 | 20.50 | 20.57 | 49,609 | +0.01(+0.05%) |
Jun 20, 2014 | 20.48 | 20.66 | 20.47 | 20.56 | 129,923 | +0.13(+0.64%) |
Jun 19, 2014 | 19.87 | 20.63 | 19.87 | 20.43 | 465,375 | +0.87(+4.45%) |
Jun 18, 2014 | 19.45 | 19.57 | 19.45 | 19.56 | 69,168 | +0.13(+0.67%) |
Jun 17, 2014 | 19.34 | 19.46 | 19.34 | 19.43 | 149,294 | +0.09(+0.47%) |
Jun 16, 2014 | 19.38 | 19.44 | 19.26 | 19.34 | 113,219 | -0.07(-0.36%) |
Jun 13, 2014 | 19.29 | 19.47 | 19.28 | 19.41 | 66,593 | +0.12(+0.62%) |
Jun 12, 2014 | 18.99 | 19.29 | 18.96 | 19.29 | 84,726 | +0.35(+1.85%) |
Jun 11, 2014 | 19.00 | 19.00 | 18.90 | 18.94 | 37,628 | +0.00(+0.00%) |
Jun 10, 2014 | 18.92 | 18.95 | 18.89 | 18.94 | 69,330 | +0.18(+0.98%) |
Jun 06, 2014 | 18.77 | 18.78 | 18.64 | 18.76 | 39,864 | +0.01(+0.03%) |
Jun 05, 2014 | 18.65 | 18.84 | 18.65 | 18.75 | 56,407 | +0.22(+1.19%) |
Jun 04, 2014 | 18.61 | 18.63 | 18.52 | 18.53 | 106,070 | -0.05(-0.27%) |
Jun 03, 2014 | 18.60 | 18.60 | 18.48 | 18.58 | 30,439 | +0.09(+0.49%) |