Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.59 | 19.59 | 19.59 | 19.59 | 19,849 | +0.05(+0.24%) |
Aug 28, 2014 | 19.52 | 19.57 | 19.57 | 19.55 | 38,324 | -0.02(-0.10%) |
Aug 27, 2014 | 19.52 | 19.58 | 19.52 | 19.57 | 35,336 | +0.01(+0.05%) |
Aug 26, 2014 | 19.59 | 19.59 | 19.56 | 19.56 | 16,607 | +0.03(+0.13%) |
Aug 25, 2014 | 19.56 | 19.58 | 19.53 | 19.53 | 17,635 | +0.07(+0.37%) |
Aug 22, 2014 | 19.47 | 19.50 | 19.44 | 19.46 | 23,681 | -0.07(-0.37%) |
Aug 21, 2014 | 19.45 | 19.53 | 19.42 | 19.53 | 20,241 | +0.11(+0.58%) |
Aug 20, 2014 | 19.32 | 19.42 | 19.32 | 19.42 | 21,885 | +0.06(+0.30%) |
Aug 19, 2014 | 19.35 | 19.38 | 19.30 | 19.36 | 26,404 | +0.09(+0.48%) |
Aug 18, 2014 | 19.20 | 19.28 | 19.20 | 19.26 | 37,810 | +0.12(+0.61%) |
Aug 15, 2014 | 19.23 | 19.24 | 19.01 | 19.15 | 121,101 | -0.00(-0.02%) |
Aug 14, 2014 | 19.16 | 19.16 | 19.13 | 19.15 | 67,268 | +0.07(+0.36%) |
Aug 13, 2014 | 19.05 | 19.11 | 19.05 | 19.08 | 33,575 | +0.09(+0.47%) |
Aug 12, 2014 | 19.03 | 19.03 | 18.96 | 19.00 | 74,516 | -0.03(-0.14%) |
Aug 11, 2014 | 19.01 | 19.08 | 19.01 | 19.02 | 30,440 | +0.04(+0.22%) |
Aug 08, 2014 | 18.77 | 18.93 | 18.75 | 18.98 | 30,303 | +0.22(+1.16%) |
Aug 07, 2014 | 18.93 | 18.93 | 18.73 | 18.76 | 28,450 | -0.09(-0.48%) |
Aug 06, 2014 | 18.73 | 18.92 | 18.73 | 18.85 | 34,313 | +0.03(+0.14%) |
Aug 05, 2014 | 18.97 | 18.97 | 18.79 | 18.83 | 67,681 | -0.22(-1.15%) |
Aug 04, 2014 | 18.97 | 19.05 | 18.88 | 19.05 | 25,172 | +0.11(+0.58%) |
Aug 01, 2014 | 18.95 | 18.95 | 18.84 | 18.94 | 33,199 | -0.02(-0.12%) |
Jul 31, 2014 | 19.15 | 19.18 | 18.96 | 18.96 | 132,572 | -0.37(-1.89%) |
Jul 30, 2014 | 19.40 | 19.40 | 19.27 | 19.33 | 54,259 | -0.05(-0.25%) |
Jul 29, 2014 | 19.47 | 19.47 | 19.37 | 19.37 | 30,684 | -0.08(-0.39%) |
Jul 28, 2014 | 19.41 | 19.46 | 19.34 | 19.45 | 53,272 | +0.04(+0.18%) |
Jul 25, 2014 | 19.45 | 19.47 | 19.40 | 19.42 | 36,314 | -0.09(-0.45%) |
Jul 24, 2014 | 19.50 | 19.54 | 19.50 | 19.50 | 70,307 | +0.02(+0.09%) |
Jul 23, 2014 | 19.51 | 19.51 | 19.45 | 19.49 | 39,357 | +0.02(+0.10%) |
Jul 22, 2014 | 19.41 | 19.50 | 19.41 | 19.47 | 44,197 | +0.08(+0.41%) |
Jul 21, 2014 | 19.32 | 19.41 | 19.32 | 19.39 | 95,744 | -0.03(-0.18%) |
Jul 18, 2014 | 19.32 | 19.42 | 19.32 | 19.42 | 18,276 | +0.13(+0.67%) |
Jul 17, 2014 | 19.46 | 19.48 | 19.28 | 19.29 | 40,187 | -0.18(-0.93%) |
Jul 16, 2014 | 19.51 | 19.51 | 19.44 | 19.48 | 35,021 | +0.10(+0.50%) |
Jul 15, 2014 | 19.40 | 19.42 | 19.30 | 19.38 | 71,742 | +0.01(+0.04%) |
Jul 14, 2014 | 19.42 | 19.42 | 19.35 | 19.37 | 56,667 | +0.09(+0.48%) |
Jul 11, 2014 | 19.30 | 19.30 | 19.25 | 19.28 | 33,667 | -0.02(-0.10%) |
Jul 10, 2014 | 19.25 | 19.31 | 19.22 | 19.30 | 68,159 | -0.07(-0.38%) |
Jul 09, 2014 | 19.33 | 19.38 | 19.33 | 19.37 | 22,210 | +0.08(+0.41%) |
Jul 08, 2014 | 19.34 | 19.34 | 19.26 | 19.29 | 42,126 | -0.07(-0.38%) |
Jul 07, 2014 | 19.44 | 19.44 | 19.36 | 19.37 | 38,965 | -0.07(-0.35%) |
Jul 03, 2014 | 19.38 | 19.44 | 19.44 | 19.44 | 24,938 | +0.09(+0.49%) |
Jul 02, 2014 | 19.37 | 19.38 | 19.33 | 19.34 | 23,437 | +0.02(+0.11%) |
Jul 01, 2014 | 19.22 | 19.38 | 19.22 | 19.32 | 93,602 | +0.09(+0.49%) |
Jun 30, 2014 | 19.30 | 19.30 | 19.22 | 19.23 | 201,516 | -0.03(-0.15%) |
Jun 27, 2014 | 19.22 | 19.26 | 19.19 | 19.25 | 40,940 | +0.01(+0.07%) |
Jun 26, 2014 | 19.15 | 19.25 | 19.15 | 19.24 | 50,569 | -0.03(-0.16%) |
Jun 25, 2014 | 19.20 | 19.28 | 19.20 | 19.27 | 55,186 | +0.04(+0.18%) |
Jun 24, 2014 | 19.31 | 19.39 | 19.24 | 19.24 | 45,113 | -0.13(-0.65%) |
Jun 23, 2014 | 19.33 | 19.36 | 19.32 | 19.36 | 106,560 | +0.01(+0.05%) |
Jun 20, 2014 | 19.38 | 19.38 | 19.33 | 19.35 | 26,954 | +0.05(+0.24%) |
Jun 19, 2014 | 19.28 | 19.31 | 19.26 | 19.31 | 20,781 | +0.02(+0.11%) |
Jun 18, 2014 | 19.15 | 19.29 | 19.12 | 19.29 | 32,659 | +0.16(+0.83%) |
Jun 17, 2014 | 19.06 | 19.13 | 19.06 | 19.13 | 44,224 | +0.07(+0.35%) |
Jun 16, 2014 | 19.06 | 19.08 | 19.03 | 19.06 | 47,141 | +0.01(+0.05%) |
Jun 13, 2014 | 18.97 | 19.06 | 18.97 | 19.05 | 28,381 | +0.08(+0.45%) |
Jun 12, 2014 | 19.02 | 19.05 | 18.96 | 18.97 | 43,298 | -0.11(-0.58%) |
Jun 11, 2014 | 19.10 | 19.11 | 19.04 | 19.08 | 34,834 | -0.07(-0.38%) |
Jun 10, 2014 | 19.11 | 19.15 | 19.11 | 19.15 | 267,687 | +0.01(+0.05%) |
Jun 06, 2014 | 19.05 | 19.14 | 19.05 | 19.14 | 45,703 | +0.12(+0.63%) |
Jun 05, 2014 | 18.95 | 19.05 | 18.91 | 19.02 | 34,552 | +0.10(+0.53%) |
Jun 04, 2014 | 18.91 | 18.92 | 18.91 | 18.92 | 54,787 | +0.01(+0.04%) |
Jun 03, 2014 | 18.85 | 18.91 | 18.85 | 18.91 | 30,837 | +0.05(+0.26%) |