Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.60 | 19.70 | 19.70 | 19.70 | 1,889 | +0.06(+0.29%) |
Aug 28, 2014 | 19.55 | 19.67 | 19.53 | 19.64 | 9,472 | -0.00(-0.00%) |
Aug 27, 2014 | 19.61 | 19.68 | 19.61 | 19.64 | 24,141 | +0.01(+0.05%) |
Aug 26, 2014 | 19.55 | 19.64 | 19.55 | 19.63 | 121,998 | +0.08(+0.39%) |
Aug 25, 2014 | 19.65 | 19.65 | 19.48 | 19.55 | 32,551 | +0.04(+0.20%) |
Aug 22, 2014 | 19.53 | 19.53 | 19.44 | 19.51 | 28,454 | +0.01(+0.05%) |
Aug 21, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 6,217 | +0.01(+0.05%) |
Aug 20, 2014 | 19.36 | 19.50 | 19.36 | 19.50 | 8,498 | +0.10(+0.49%) |
Aug 19, 2014 | 19.39 | 19.43 | 19.38 | 19.40 | 18,810 | +0.11(+0.59%) |
Aug 18, 2014 | 19.23 | 19.29 | 19.08 | 19.29 | 2,170 | +0.20(+1.05%) |
Aug 15, 2014 | 19.14 | 19.17 | 19.01 | 19.08 | 2,850 | +0.05(+0.28%) |
Aug 14, 2014 | 19.00 | 19.03 | 18.94 | 19.03 | 910 | +0.10(+0.53%) |
Aug 13, 2014 | 18.91 | 18.97 | 18.87 | 18.93 | 10,742 | +0.09(+0.49%) |
Aug 12, 2014 | 18.86 | 18.86 | 18.81 | 18.84 | 4,571 | -0.10(-0.50%) |
Aug 11, 2014 | 18.90 | 18.93 | 18.90 | 18.93 | 1,151 | +0.16(+0.86%) |
Aug 08, 2014 | 18.62 | 18.62 | 18.52 | 18.77 | 5,326 | +0.16(+0.87%) |
Aug 07, 2014 | 18.75 | 18.75 | 18.57 | 18.61 | 32,785 | -0.10(-0.51%) |
Aug 06, 2014 | 18.60 | 18.78 | 18.57 | 18.70 | 9,165 | -0.01(-0.05%) |
Aug 05, 2014 | 18.80 | 18.81 | 18.65 | 18.71 | 4,080 | -0.14(-0.76%) |
Aug 04, 2014 | 18.84 | 18.86 | 18.72 | 18.86 | 14,158 | +0.09(+0.46%) |
Aug 01, 2014 | 18.81 | 18.89 | 18.66 | 18.77 | 2,486 | -0.01(-0.06%) |
Jul 31, 2014 | 19.03 | 19.05 | 18.78 | 18.78 | 6,724 | -0.43(-2.23%) |
Jul 30, 2014 | 19.39 | 19.39 | 19.21 | 19.21 | 9,726 | -0.06(-0.30%) |
Jul 29, 2014 | 19.37 | 19.44 | 19.27 | 19.27 | 5,625 | -0.08(-0.44%) |
Jul 28, 2014 | 19.44 | 19.44 | 19.25 | 19.35 | 9,189 | -0.03(-0.15%) |
Jul 25, 2014 | 19.43 | 19.45 | 19.37 | 19.38 | 12,168 | -0.10(-0.54%) |
Jul 24, 2014 | 19.53 | 19.57 | 19.44 | 19.49 | 5,381 | -0.03(-0.15%) |
Jul 23, 2014 | 19.50 | 19.55 | 19.49 | 19.51 | 3,408 | -0.01(-0.03%) |
Jul 22, 2014 | 19.54 | 19.54 | 19.51 | 19.52 | 3,167 | +0.16(+0.82%) |
Jul 21, 2014 | 19.36 | 19.36 | 19.29 | 19.36 | 3,483 | -0.08(-0.42%) |
Jul 18, 2014 | 19.27 | 19.44 | 19.27 | 19.44 | 3,673 | +0.26(+1.37%) |
Jul 17, 2014 | 19.39 | 19.43 | 19.18 | 19.18 | 2,451 | -0.27(-1.37%) |
Jul 16, 2014 | 19.44 | 19.49 | 19.39 | 19.45 | 5,318 | +0.09(+0.44%) |
Jul 15, 2014 | 19.44 | 19.44 | 19.31 | 19.36 | 2,295 | -0.08(-0.39%) |
Jul 14, 2014 | 19.51 | 19.51 | 19.44 | 19.44 | 6,619 | +0.09(+0.49%) |
Jul 11, 2014 | 19.37 | 19.37 | 19.32 | 19.34 | 2,715 | -0.04(-0.19%) |
Jul 10, 2014 | 19.11 | 19.41 | 19.11 | 19.38 | 8,536 | -0.04(-0.20%) |
Jul 09, 2014 | 19.38 | 19.43 | 19.36 | 19.42 | 5,962 | +0.10(+0.49%) |
Jul 08, 2014 | 19.48 | 19.48 | 19.21 | 19.32 | 26,427 | -0.14(-0.73%) |
Jul 07, 2014 | 19.70 | 19.70 | 19.47 | 19.47 | 14,694 | -0.21(-1.08%) |
Jul 03, 2014 | 19.67 | 19.68 | 19.68 | 19.68 | 11,754 | +0.12(+0.60%) |
Jul 02, 2014 | 19.65 | 19.65 | 19.55 | 19.56 | 12,781 | -0.05(-0.24%) |
Jul 01, 2014 | 19.44 | 19.66 | 19.44 | 19.61 | 17,810 | +0.17(+0.88%) |
Jun 30, 2014 | 19.37 | 19.45 | 19.27 | 19.44 | 5,635 | +0.15(+0.76%) |
Jun 27, 2014 | 19.28 | 19.33 | 19.25 | 19.29 | 3,633 | +0.01(+0.03%) |
Jun 26, 2014 | 19.33 | 19.33 | 19.17 | 19.29 | 1,828 | -0.02(-0.10%) |
Jun 25, 2014 | 19.08 | 19.30 | 19.08 | 19.30 | 7,699 | +0.12(+0.65%) |
Jun 24, 2014 | 19.39 | 19.46 | 19.17 | 19.18 | 8,481 | -0.18(-0.92%) |
Jun 23, 2014 | 19.36 | 19.36 | 19.36 | 19.36 | 2,995 | -0.06(-0.29%) |
Jun 20, 2014 | 19.39 | 19.42 | 19.33 | 19.42 | 6,569 | +0.02(+0.10%) |
Jun 19, 2014 | 19.38 | 19.40 | 19.32 | 19.40 | 4,942 | +0.09(+0.44%) |
Jun 18, 2014 | 19.26 | 19.31 | 19.16 | 19.31 | 3,288 | +0.08(+0.40%) |
Jun 17, 2014 | 19.13 | 19.26 | 19.09 | 19.24 | 9,786 | +0.12(+0.65%) |
Jun 16, 2014 | 19.11 | 19.12 | 19.02 | 19.11 | 14,416 | +0.06(+0.30%) |
Jun 13, 2014 | 18.98 | 19.12 | 18.98 | 19.05 | 4,599 | +0.05(+0.25%) |
Jun 12, 2014 | 19.13 | 19.13 | 18.99 | 19.01 | 9,411 | -0.23(-1.19%) |
Jun 11, 2014 | 19.21 | 19.26 | 19.17 | 19.24 | 11,588 | -0.06(-0.30%) |
Jun 10, 2014 | 19.38 | 19.38 | 19.21 | 19.29 | 5,736 | +0.03(+0.15%) |
Jun 06, 2014 | 19.10 | 19.29 | 19.10 | 19.26 | 28,457 | +0.14(+0.75%) |
Jun 05, 2014 | 18.90 | 19.14 | 18.90 | 19.12 | 9,063 | +0.15(+0.81%) |
Jun 04, 2014 | 18.89 | 18.99 | 18.86 | 18.97 | 11,096 | +0.07(+0.39%) |
Jun 03, 2014 | 18.80 | 18.91 | 18.80 | 18.89 | 9,445 | +0.01(+0.05%) |