Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.00 | 18.96 | 18.96 | 18.96 | 2,039 | +0.04(+0.21%) |
Aug 28, 2014 | 18.96 | 19.02 | 18.88 | 18.92 | 56,404 | -0.10(-0.52%) |
Aug 27, 2014 | 19.09 | 19.10 | 18.94 | 19.02 | 32,777 | -0.03(-0.15%) |
Aug 26, 2014 | 18.85 | 19.08 | 18.85 | 19.05 | 94,894 | +0.21(+1.09%) |
Aug 25, 2014 | 18.85 | 18.94 | 18.79 | 18.85 | 25,420 | +0.12(+0.63%) |
Aug 22, 2014 | 18.67 | 18.76 | 18.62 | 18.73 | 8,553 | +0.00(+0.00%) |
Aug 21, 2014 | 18.56 | 18.76 | 18.51 | 18.73 | 8,956 | +0.08(+0.42%) |
Aug 20, 2014 | 18.72 | 18.72 | 18.59 | 18.65 | 17,279 | -0.08(-0.42%) |
Aug 19, 2014 | 18.86 | 18.86 | 18.72 | 18.73 | 577,316 | +0.03(+0.16%) |
Aug 18, 2014 | 18.70 | 18.71 | 18.57 | 18.70 | 92,490 | +0.33(+1.82%) |
Aug 15, 2014 | 18.54 | 18.40 | 18.23 | 18.37 | 61,306 | -0.04(-0.21%) |
Aug 14, 2014 | 18.28 | 18.40 | 18.28 | 18.40 | 24,348 | +0.10(+0.54%) |
Aug 13, 2014 | 18.19 | 18.34 | 18.19 | 18.31 | 9,861 | +0.11(+0.63%) |
Aug 12, 2014 | 18.33 | 18.36 | 18.09 | 18.19 | 99,941 | -0.12(-0.68%) |
Aug 11, 2014 | 18.14 | 18.44 | 18.14 | 18.32 | 12,189 | +0.25(+1.41%) |
Aug 08, 2014 | 17.95 | 18.05 | 17.81 | 18.06 | 82,688 | +0.25(+1.38%) |
Aug 07, 2014 | 18.02 | 18.02 | 17.74 | 17.82 | 243,772 | -0.06(-0.33%) |
Aug 06, 2014 | 17.77 | 17.95 | 17.67 | 17.87 | 13,774 | +0.11(+0.64%) |
Aug 05, 2014 | 17.57 | 17.92 | 17.57 | 17.76 | 6,619 | +0.03(+0.19%) |
Aug 04, 2014 | 17.64 | 17.73 | 17.42 | 17.73 | 16,404 | +0.43(+2.49%) |
Aug 01, 2014 | 17.55 | 17.55 | 17.18 | 17.30 | 167,079 | -0.09(-0.51%) |
Jul 31, 2014 | 17.86 | 17.87 | 17.35 | 17.38 | 29,609 | -0.47(-2.64%) |
Jul 30, 2014 | 17.83 | 17.86 | 17.78 | 17.86 | 15,715 | +0.05(+0.31%) |
Jul 29, 2014 | 17.95 | 17.95 | 17.85 | 17.80 | 20,092 | -0.03(-0.20%) |
Jul 28, 2014 | 17.89 | 17.92 | 17.78 | 17.84 | 24,587 | -0.23(-1.25%) |
Jul 25, 2014 | 18.06 | 18.14 | 18.03 | 18.06 | 12,294 | -0.18(-0.97%) |
Jul 24, 2014 | 18.41 | 18.41 | 18.23 | 18.24 | 5,000 | -0.08(-0.43%) |
Jul 23, 2014 | 18.38 | 18.47 | 18.31 | 18.32 | 10,989 | -0.07(-0.37%) |
Jul 22, 2014 | 18.30 | 18.44 | 18.30 | 18.38 | 24,074 | +0.18(+0.97%) |
Jul 21, 2014 | 18.14 | 18.23 | 18.10 | 18.21 | 11,477 | -0.12(-0.64%) |
Jul 18, 2014 | 18.12 | 18.34 | 18.12 | 18.33 | 17,666 | +0.21(+1.14%) |
Jul 17, 2014 | 18.41 | 18.41 | 18.04 | 18.12 | 44,127 | -0.24(-1.28%) |
Jul 16, 2014 | 18.65 | 18.65 | 18.36 | 18.36 | 82,868 | -0.06(-0.32%) |
Jul 15, 2014 | 18.73 | 18.73 | 18.36 | 18.41 | 10,377 | -0.14(-0.74%) |
Jul 14, 2014 | 18.61 | 18.62 | 18.55 | 18.55 | 7,019 | +0.15(+0.80%) |
Jul 11, 2014 | 18.42 | 18.44 | 18.40 | 18.40 | 3,118 | -0.08(-0.42%) |
Jul 10, 2014 | 18.47 | 18.55 | 18.44 | 18.48 | 8,184 | -0.26(-1.41%) |
Jul 09, 2014 | 18.89 | 18.93 | 18.75 | 18.75 | 30,417 | -0.12(-0.62%) |
Jul 08, 2014 | 18.83 | 18.90 | 18.75 | 18.87 | 34,408 | -0.12(-0.62%) |
Jul 07, 2014 | 19.48 | 19.48 | 18.98 | 18.98 | 13,130 | -0.40(-2.07%) |
Jul 03, 2014 | 19.22 | 19.38 | 19.38 | 19.38 | 11,218 | +0.19(+0.97%) |
Jul 02, 2014 | 19.35 | 19.35 | 19.18 | 19.20 | 16,838 | -0.02(-0.10%) |
Jul 01, 2014 | 19.22 | 19.32 | 19.22 | 19.22 | 11,598 | +0.19(+0.98%) |
Jun 30, 2014 | 18.90 | 19.04 | 18.90 | 19.03 | 21,265 | +0.09(+0.47%) |
Jun 27, 2014 | 18.90 | 18.95 | 18.90 | 18.94 | 6,863 | +0.15(+0.78%) |
Jun 26, 2014 | 19.03 | 19.03 | 18.77 | 18.80 | 12,549 | -0.03(-0.16%) |
Jun 25, 2014 | 18.67 | 18.84 | 18.65 | 18.83 | 8,878 | +0.08(+0.43%) |
Jun 24, 2014 | 18.98 | 19.04 | 18.75 | 18.75 | 13,007 | -0.15(-0.79%) |
Jun 23, 2014 | 19.14 | 19.14 | 18.84 | 18.89 | 22,139 | -0.09(-0.47%) |
Jun 20, 2014 | 19.02 | 19.02 | 18.94 | 18.98 | 20,716 | +0.04(+0.21%) |
Jun 19, 2014 | 18.81 | 18.94 | 18.81 | 18.94 | 12,741 | +0.08(+0.44%) |
Jun 18, 2014 | 18.82 | 18.86 | 18.67 | 18.86 | 9,514 | +0.12(+0.63%) |
Jun 17, 2014 | 18.65 | 18.84 | 18.53 | 18.74 | 16,678 | +0.11(+0.61%) |
Jun 16, 2014 | 18.51 | 18.64 | 18.50 | 18.63 | 10,587 | -0.02(-0.11%) |
Jun 13, 2014 | 18.75 | 18.79 | 18.62 | 18.65 | 18,365 | -0.05(-0.26%) |
Jun 12, 2014 | 18.81 | 18.87 | 18.66 | 18.70 | 23,127 | -0.25(-1.35%) |
Jun 11, 2014 | 19.22 | 19.22 | 18.91 | 18.95 | 7,849 | -0.23(-1.18%) |
Jun 10, 2014 | 19.31 | 19.31 | 19.11 | 19.18 | 30,398 | +0.16(+0.82%) |
Jun 06, 2014 | 18.95 | 19.02 | 18.88 | 19.02 | 47,229 | +0.31(+1.68%) |
Jun 05, 2014 | 18.37 | 18.71 | 18.36 | 18.71 | 18,374 | +0.48(+2.64%) |
Jun 04, 2014 | 18.26 | 18.33 | 18.20 | 18.23 | 23,071 | -0.08(-0.43%) |
Jun 03, 2014 | 18.44 | 18.84 | 18.24 | 18.31 | 5,313 | -0.08(-0.43%) |