Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.47 | 19.63 | 19.39 | 19.53 | 4,018,400 | +0.08(+0.40%) |
Aug 28, 2014 | 19.05 | 19.56 | 19.05 | 19.45 | 5,902,400 | +0.55(+2.90%) |
Aug 27, 2014 | 18.80 | 19.04 | 18.64 | 18.91 | 3,966,400 | +0.04(+0.24%) |
Aug 26, 2014 | 18.91 | 19.08 | 18.80 | 18.86 | 6,363,200 | +0.02(+0.09%) |
Aug 25, 2014 | 18.98 | 19.05 | 18.84 | 18.84 | 2,037,600 | -0.03(-0.17%) |
Aug 22, 2014 | 18.98 | 18.99 | 18.67 | 18.88 | 3,453,600 | -0.23(-1.19%) |
Aug 21, 2014 | 19.04 | 19.13 | 18.96 | 19.11 | 5,589,600 | +0.09(+0.49%) |
Aug 20, 2014 | 18.76 | 19.02 | 18.70 | 19.01 | 2,490,400 | +0.16(+0.86%) |
Aug 19, 2014 | 18.64 | 18.87 | 18.52 | 18.85 | 2,683,200 | +0.28(+1.49%) |
Aug 18, 2014 | 18.53 | 18.61 | 18.34 | 18.57 | 1,988,000 | +0.15(+0.81%) |
Aug 15, 2014 | 18.64 | 18.64 | 18.29 | 18.42 | 5,168,800 | -0.11(-0.57%) |
Aug 14, 2014 | 18.34 | 18.58 | 18.28 | 18.53 | 2,930,400 | +0.14(+0.78%) |
Aug 13, 2014 | 18.13 | 18.54 | 18.13 | 18.39 | 4,191,200 | +0.29(+1.57%) |
Aug 12, 2014 | 18.07 | 18.72 | 17.97 | 18.10 | 4,728,800 | +0.04(+0.22%) |
Aug 11, 2014 | 18.12 | 18.15 | 17.91 | 18.06 | 6,784,800 | -0.04(-0.23%) |
Aug 08, 2014 | 17.84 | 18.16 | 17.75 | 18.10 | 2,875,200 | +0.26(+1.44%) |
Aug 07, 2014 | 18.31 | 18.31 | 17.80 | 17.84 | 3,970,400 | -0.52(-2.81%) |
Aug 06, 2014 | 17.88 | 18.46 | 17.75 | 18.36 | 5,763,200 | +0.43(+2.40%) |
Aug 05, 2014 | 18.18 | 18.18 | 17.77 | 17.93 | 5,501,600 | -0.28(-1.54%) |
Aug 04, 2014 | 17.95 | 18.27 | 17.88 | 18.21 | 4,233,600 | +0.21(+1.19%) |
Aug 01, 2014 | 18.03 | 18.30 | 17.93 | 18.00 | 3,852,000 | -0.03(-0.15%) |
Jul 31, 2014 | 18.38 | 18.38 | 17.92 | 18.02 | 11,404,000 | -0.48(-2.61%) |
Jul 30, 2014 | 19.13 | 19.19 | 18.26 | 18.50 | 13,361,600 | -0.19(-1.02%) |
Jul 29, 2014 | 18.88 | 18.88 | 18.52 | 18.70 | 6,202,400 | -0.19(-1.01%) |
Jul 28, 2014 | 18.57 | 18.95 | 18.56 | 18.89 | 10,921,600 | +0.33(+1.79%) |
Jul 25, 2014 | 18.39 | 18.82 | 18.05 | 18.55 | 24,941,600 | -1.36(-6.82%) |
Jul 24, 2014 | 19.98 | 20.17 | 19.89 | 19.91 | 7,598,400 | -0.07(-0.36%) |
Jul 23, 2014 | 20.02 | 20.09 | 19.84 | 19.98 | 5,792,000 | -0.01(-0.06%) |
Jul 22, 2014 | 20.29 | 20.50 | 19.68 | 20.00 | 12,560,000 | +1.10(+5.82%) |
Jul 21, 2014 | 19.25 | 19.27 | 18.84 | 18.89 | 12,756,000 | -0.46(-2.38%) |
Jul 18, 2014 | 19.47 | 19.60 | 19.25 | 19.36 | 9,107,200 | -0.14(-0.72%) |
Jul 17, 2014 | 18.95 | 19.85 | 18.90 | 19.50 | 6,148,800 | +0.39(+2.07%) |
Jul 16, 2014 | 19.43 | 19.49 | 19.10 | 19.10 | 4,640,000 | -0.17(-0.90%) |
Jul 15, 2014 | 19.22 | 19.37 | 19.17 | 19.27 | 4,112,800 | -0.00(-0.01%) |
Jul 14, 2014 | 19.37 | 19.70 | 19.25 | 19.27 | 4,144,000 | +0.13(+0.71%) |
Jul 11, 2014 | 19.26 | 19.34 | 18.94 | 19.14 | 6,689,600 | -0.14(-0.71%) |
Jul 10, 2014 | 19.09 | 19.47 | 19.02 | 19.28 | 5,506,400 | +0.12(+0.64%) |
Jul 09, 2014 | 19.31 | 19.44 | 19.05 | 19.16 | 5,520,800 | -0.08(-0.44%) |
Jul 08, 2014 | 19.68 | 19.68 | 19.24 | 19.24 | 4,428,000 | -0.47(-2.37%) |
Jul 07, 2014 | 20.00 | 20.09 | 19.64 | 19.71 | 6,992,800 | -0.39(-1.95%) |
Jul 03, 2014 | 19.93 | 20.21 | 19.82 | 20.10 | 8,718,400 | +0.19(+0.97%) |
Jul 02, 2014 | 19.57 | 19.93 | 19.29 | 19.91 | 8,724,000 | +0.43(+2.23%) |
Jul 01, 2014 | 18.95 | 19.55 | 18.95 | 19.47 | 5,101,600 | +0.57(+3.02%) |
Jun 30, 2014 | 18.65 | 18.95 | 18.62 | 18.90 | 4,997,600 | +0.20(+1.08%) |
Jun 27, 2014 | 18.69 | 18.76 | 18.37 | 18.70 | 37,976,000 | -0.01(-0.04%) |
Jun 26, 2014 | 18.80 | 18.80 | 18.54 | 18.71 | 2,953,600 | +0.02(+0.13%) |
Jun 25, 2014 | 18.42 | 18.70 | 18.25 | 18.68 | 5,549,600 | +0.27(+1.45%) |
Jun 24, 2014 | 19.07 | 19.07 | 18.40 | 18.41 | 6,124,800 | -0.64(-3.38%) |
Jun 23, 2014 | 19.11 | 19.15 | 18.95 | 19.06 | 4,207,200 | +0.00(+0.03%) |
Jun 20, 2014 | 19.14 | 19.21 | 18.75 | 19.05 | 7,244,000 | -0.09(-0.46%) |
Jun 19, 2014 | 19.38 | 19.42 | 19.10 | 19.14 | 5,558,400 | -0.09(-0.48%) |
Jun 18, 2014 | 18.94 | 19.25 | 18.84 | 19.23 | 5,491,200 | +0.25(+1.32%) |
Jun 17, 2014 | 18.91 | 19.05 | 18.65 | 18.98 | 4,368,000 | +0.20(+1.04%) |
Jun 16, 2014 | 18.56 | 18.80 | 18.34 | 18.79 | 6,677,600 | +0.26(+1.39%) |
Jun 13, 2014 | 18.76 | 18.95 | 18.30 | 18.53 | 4,317,600 | -0.25(-1.30%) |
Jun 12, 2014 | 18.62 | 18.82 | 18.43 | 18.78 | 4,272,000 | +0.21(+1.16%) |
Jun 11, 2014 | 18.46 | 18.66 | 18.42 | 18.56 | 4,115,200 | +0.07(+0.35%) |
Jun 10, 2014 | 18.39 | 18.51 | 18.20 | 18.50 | 5,436,800 | -0.08(-0.40%) |
Jun 06, 2014 | 18.46 | 18.76 | 18.36 | 18.57 | 5,806,400 | +0.23(+1.27%) |
Jun 05, 2014 | 17.80 | 18.53 | 17.80 | 18.34 | 3,752,800 | +0.06(+0.31%) |
Jun 04, 2014 | 18.12 | 18.34 | 17.97 | 18.28 | 3,788,000 | +0.18(+1.02%) |
Jun 03, 2014 | 17.91 | 18.35 | 17.91 | 18.10 | 10,802,400 | -0.82(-4.36%) |