Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.17 | 21.12 | 21.12 | 21.12 | 17,572 | -0.87(-3.94%) |
Aug 28, 2014 | 20.78 | 22.08 | 20.73 | 21.98 | 78,310 | +0.88(+4.16%) |
Aug 27, 2014 | 21.13 | 21.16 | 21.09 | 21.10 | 12,370 | -0.02(-0.09%) |
Aug 26, 2014 | 21.17 | 21.18 | 21.07 | 21.12 | 12,068 | -0.52(-2.42%) |
Aug 25, 2014 | 21.67 | 21.69 | 21.65 | 21.65 | 27,296 | +0.37(+1.72%) |
Aug 22, 2014 | 21.32 | 21.35 | 21.28 | 21.28 | 19,913 | +0.06(+0.30%) |
Aug 21, 2014 | 21.42 | 21.42 | 21.11 | 21.22 | 17,570 | -0.33(-1.55%) |
Aug 20, 2014 | 21.51 | 21.56 | 21.50 | 21.55 | 19,875 | -0.15(-0.70%) |
Aug 19, 2014 | 21.86 | 21.89 | 21.69 | 21.70 | 58,470 | +1.09(+5.30%) |
Aug 18, 2014 | 20.50 | 20.61 | 20.50 | 20.61 | 16,576 | +0.20(+0.96%) |
Aug 15, 2014 | 20.38 | 20.44 | 20.31 | 20.42 | 26,925 | -0.10(-0.49%) |
Aug 14, 2014 | 20.29 | 20.52 | 20.24 | 20.52 | 41,464 | -0.48(-2.29%) |
Aug 13, 2014 | 20.86 | 21.00 | 20.86 | 21.00 | 21,929 | +0.49(+2.40%) |
Aug 12, 2014 | 20.54 | 20.54 | 20.49 | 20.50 | 13,717 | +0.25(+1.25%) |
Aug 11, 2014 | 20.19 | 20.36 | 20.16 | 20.25 | 16,839 | +0.21(+1.07%) |
Aug 08, 2014 | 19.92 | 20.00 | 19.84 | 20.04 | 19,150 | +0.05(+0.25%) |
Aug 07, 2014 | 19.95 | 20.11 | 19.90 | 19.99 | 27,561 | -0.27(-1.34%) |
Aug 06, 2014 | 20.24 | 20.33 | 20.23 | 20.26 | 11,428 | -0.14(-0.68%) |
Aug 05, 2014 | 20.14 | 20.40 | 20.12 | 20.40 | 105,443 | +0.40(+2.02%) |
Aug 04, 2014 | 20.07 | 20.07 | 19.96 | 19.99 | 10,730 | +0.73(+3.80%) |
Aug 01, 2014 | 19.16 | 19.32 | 19.15 | 19.26 | 16,123 | -0.20(-1.04%) |
Jul 31, 2014 | 19.62 | 19.62 | 19.44 | 19.46 | 13,489 | -0.40(-2.03%) |
Jul 30, 2014 | 19.90 | 19.91 | 19.83 | 19.87 | 14,665 | -0.04(-0.19%) |
Jul 29, 2014 | 19.86 | 19.93 | 19.82 | 19.90 | 22,101 | -0.45(-2.20%) |
Jul 28, 2014 | 20.20 | 20.40 | 20.15 | 20.35 | 32,276 | +0.39(+1.96%) |
Jul 25, 2014 | 19.88 | 19.96 | 19.87 | 19.96 | 9,185 | -0.14(-0.69%) |
Jul 24, 2014 | 19.89 | 20.10 | 19.88 | 20.10 | 39,259 | +0.99(+5.16%) |
Jul 23, 2014 | 19.10 | 19.15 | 19.06 | 19.11 | 9,742 | -0.06(-0.33%) |
Jul 22, 2014 | 19.20 | 19.22 | 19.11 | 19.18 | 30,085 | +0.34(+1.81%) |
Jul 21, 2014 | 18.76 | 18.86 | 18.71 | 18.84 | 7,684 | -0.08(-0.40%) |
Jul 18, 2014 | 18.91 | 18.94 | 18.86 | 18.91 | 15,563 | +0.03(+0.17%) |
Jul 17, 2014 | 18.87 | 18.93 | 18.83 | 18.88 | 14,290 | -0.07(-0.37%) |
Jul 16, 2014 | 18.99 | 18.99 | 18.80 | 18.95 | 26,091 | +0.29(+1.56%) |
Jul 15, 2014 | 18.72 | 18.76 | 18.58 | 18.66 | 23,300 | -0.11(-0.57%) |
Jul 14, 2014 | 18.75 | 18.85 | 18.73 | 18.77 | 30,941 | +0.89(+4.98%) |
Jul 11, 2014 | 17.84 | 17.93 | 17.83 | 17.88 | 13,478 | -0.36(-1.97%) |
Jul 10, 2014 | 18.23 | 18.31 | 18.17 | 18.24 | 35,116 | +0.20(+1.12%) |
Jul 09, 2014 | 18.07 | 18.07 | 17.96 | 18.03 | 13,241 | -0.09(-0.49%) |
Jul 08, 2014 | 18.29 | 18.30 | 18.12 | 18.12 | 19,934 | +0.20(+1.13%) |
Jul 07, 2014 | 17.88 | 17.96 | 17.84 | 17.92 | 13,831 | -0.27(-1.49%) |
Jul 03, 2014 | 18.17 | 18.19 | 18.19 | 18.19 | 14,248 | +0.28(+1.55%) |
Jul 02, 2014 | 17.86 | 17.95 | 17.84 | 17.91 | 18,058 | +0.37(+2.09%) |
Jul 01, 2014 | 17.48 | 17.57 | 17.48 | 17.55 | 6,858 | +0.06(+0.32%) |
Jun 30, 2014 | 17.47 | 17.50 | 17.42 | 17.49 | 12,508 | +0.18(+1.02%) |
Jun 27, 2014 | 17.37 | 17.37 | 17.29 | 17.31 | 5,626 | -0.08(-0.47%) |
Jun 26, 2014 | 17.35 | 17.46 | 17.33 | 17.40 | 24,237 | +0.29(+1.67%) |
Jun 25, 2014 | 17.02 | 17.11 | 16.89 | 17.11 | 28,106 | +0.36(+2.12%) |
Jun 24, 2014 | 16.75 | 16.81 | 16.74 | 16.75 | 10,163 | +0.07(+0.44%) |
Jun 23, 2014 | 16.69 | 16.69 | 16.63 | 16.68 | 7,205 | -0.01(-0.07%) |
Jun 20, 2014 | 16.55 | 16.69 | 16.55 | 16.69 | 21,398 | +0.25(+1.53%) |
Jun 19, 2014 | 16.50 | 16.50 | 16.40 | 16.44 | 14,261 | -0.58(-3.42%) |
Jun 18, 2014 | 16.88 | 17.06 | 16.88 | 17.02 | 12,563 | +0.30(+1.80%) |
Jun 17, 2014 | 16.71 | 16.74 | 16.66 | 16.72 | 15,573 | -0.70(-4.01%) |
Jun 16, 2014 | 17.42 | 17.51 | 17.30 | 17.42 | 44,737 | +0.83(+4.99%) |
Jun 13, 2014 | 16.59 | 16.63 | 16.55 | 16.59 | 15,254 | +0.17(+1.05%) |
Jun 12, 2014 | 16.57 | 16.57 | 16.40 | 16.42 | 24,289 | +0.13(+0.79%) |
Jun 11, 2014 | 16.28 | 16.30 | 16.25 | 16.29 | 10,652 | +0.17(+1.06%) |
Jun 10, 2014 | 16.13 | 16.13 | 16.08 | 16.12 | 14,655 | +0.48(+3.10%) |
Jun 06, 2014 | 15.70 | 15.70 | 15.64 | 15.64 | 11,137 | -0.03(-0.20%) |
Jun 05, 2014 | 15.63 | 15.71 | 15.63 | 15.67 | 12,602 | +0.12(+0.79%) |
Jun 04, 2014 | 15.64 | 15.65 | 15.55 | 15.55 | 32,341 | -0.09(-0.59%) |
Jun 03, 2014 | 15.64 | 15.72 | 15.61 | 15.64 | 33,698 | +0.50(+3.32%) |