Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.23 | 19.18 | 19.18 | 19.18 | 1,059,311 | +0.00(+0.00%) |
Aug 28, 2014 | 19.13 | 19.34 | 19.05 | 19.18 | 375,660 | -0.00(-0.02%) |
Aug 27, 2014 | 18.92 | 19.20 | 18.92 | 19.18 | 409,368 | +0.27(+1.44%) |
Aug 26, 2014 | 19.15 | 19.30 | 18.88 | 18.91 | 524,582 | -0.22(-1.15%) |
Aug 25, 2014 | 19.35 | 19.42 | 19.08 | 19.13 | 592,645 | -0.11(-0.59%) |
Aug 22, 2014 | 19.28 | 19.36 | 19.11 | 19.25 | 483,326 | +0.03(+0.17%) |
Aug 21, 2014 | 19.10 | 19.29 | 18.97 | 19.21 | 337,909 | +0.11(+0.60%) |
Aug 20, 2014 | 19.08 | 19.14 | 18.98 | 19.10 | 368,833 | -0.01(-0.08%) |
Aug 19, 2014 | 19.05 | 19.14 | 18.98 | 19.11 | 452,505 | +0.07(+0.37%) |
Aug 18, 2014 | 19.22 | 19.22 | 18.99 | 19.04 | 571,230 | -0.06(-0.31%) |
Aug 15, 2014 | 19.08 | 19.32 | 18.93 | 19.10 | 1,203,220 | +0.15(+0.81%) |
Aug 14, 2014 | 18.67 | 19.00 | 18.67 | 18.95 | 580,372 | +0.24(+1.30%) |
Aug 13, 2014 | 18.61 | 18.80 | 18.61 | 18.71 | 421,973 | +0.14(+0.77%) |
Aug 12, 2014 | 18.80 | 18.95 | 18.49 | 18.56 | 714,735 | -0.33(-1.77%) |
Aug 11, 2014 | 18.82 | 19.03 | 18.77 | 18.90 | 620,830 | +0.22(+1.20%) |
Aug 08, 2014 | 18.03 | 18.64 | 17.99 | 18.67 | 854,265 | +0.61(+3.37%) |
Aug 07, 2014 | 18.00 | 18.26 | 17.86 | 18.06 | 842,038 | +0.11(+0.61%) |
Aug 06, 2014 | 18.18 | 18.28 | 17.93 | 17.95 | 707,407 | -0.29(-1.57%) |
Aug 05, 2014 | 18.38 | 18.53 | 18.19 | 18.24 | 668,668 | -0.23(-1.27%) |
Aug 04, 2014 | 18.64 | 18.69 | 18.18 | 18.47 | 945,627 | -0.17(-0.89%) |
Aug 01, 2014 | 18.73 | 18.77 | 18.54 | 18.64 | 712,930 | -0.12(-0.63%) |
Jul 31, 2014 | 19.10 | 19.40 | 18.73 | 18.76 | 994,203 | -0.57(-2.95%) |
Jul 30, 2014 | 19.62 | 19.62 | 19.18 | 19.33 | 753,873 | -0.29(-1.50%) |
Jul 29, 2014 | 19.78 | 19.83 | 19.60 | 19.62 | 520,429 | -0.09(-0.45%) |
Jul 28, 2014 | 19.54 | 19.80 | 19.53 | 19.71 | 917,486 | +0.17(+0.85%) |
Jul 25, 2014 | 19.95 | 20.09 | 19.51 | 19.54 | 870,288 | -0.51(-2.55%) |
Jul 24, 2014 | 20.14 | 20.18 | 19.95 | 20.05 | 774,686 | -0.07(-0.35%) |
Jul 23, 2014 | 20.34 | 20.34 | 20.11 | 20.12 | 679,402 | -0.11(-0.56%) |
Jul 22, 2014 | 20.38 | 20.43 | 20.22 | 20.24 | 657,938 | -0.13(-0.63%) |
Jul 21, 2014 | 20.42 | 20.46 | 20.30 | 20.37 | 372,096 | -0.19(-0.91%) |
Jul 18, 2014 | 20.42 | 20.59 | 20.33 | 20.55 | 878,537 | +0.08(+0.38%) |
Jul 17, 2014 | 20.84 | 20.93 | 20.45 | 20.48 | 524,457 | -0.41(-1.97%) |
Jul 16, 2014 | 20.82 | 20.99 | 20.70 | 20.89 | 830,849 | +0.22(+1.05%) |
Jul 15, 2014 | 20.64 | 20.84 | 20.60 | 20.67 | 473,073 | -0.07(-0.34%) |
Jul 14, 2014 | 20.72 | 20.81 | 20.62 | 20.74 | 544,145 | +0.19(+0.95%) |
Jul 11, 2014 | 20.74 | 20.95 | 20.44 | 20.55 | 792,498 | -0.27(-1.29%) |
Jul 10, 2014 | 20.62 | 20.87 | 20.58 | 20.81 | 506,999 | +0.03(+0.14%) |
Jul 09, 2014 | 21.06 | 21.06 | 20.71 | 20.78 | 683,746 | -0.25(-1.17%) |
Jul 08, 2014 | 20.47 | 21.05 | 20.38 | 21.03 | 1,840,340 | +0.59(+2.87%) |
Jul 07, 2014 | 20.33 | 20.48 | 20.33 | 20.44 | 777,572 | +0.10(+0.47%) |
Jul 03, 2014 | 20.57 | 20.35 | 20.35 | 20.35 | 1,090,355 | -0.22(-1.07%) |
Jul 02, 2014 | 20.91 | 20.91 | 20.55 | 20.57 | 630,620 | -0.35(-1.65%) |
Jul 01, 2014 | 20.97 | 21.22 | 20.91 | 20.91 | 1,019,597 | -0.08(-0.37%) |
Jun 30, 2014 | 20.99 | 21.18 | 20.85 | 20.99 | 867,837 | -0.06(-0.28%) |
Jun 27, 2014 | 20.66 | 21.08 | 20.66 | 21.05 | 898,323 | +0.27(+1.31%) |
Jun 26, 2014 | 20.76 | 20.82 | 20.62 | 20.78 | 255,482 | +0.03(+0.12%) |
Jun 25, 2014 | 20.37 | 20.79 | 20.37 | 20.75 | 367,657 | +0.23(+1.13%) |
Jun 24, 2014 | 20.52 | 20.77 | 20.48 | 20.52 | 738,786 | -0.01(-0.04%) |
Jun 23, 2014 | 20.56 | 20.65 | 20.40 | 20.53 | 1,836,035 | +0.00(+0.00%) |
Jun 20, 2014 | 20.70 | 20.70 | 20.50 | 20.53 | 1,209,369 | -0.17(-0.80%) |
Jun 19, 2014 | 20.59 | 20.76 | 20.53 | 20.69 | 391,041 | +0.11(+0.55%) |
Jun 18, 2014 | 20.23 | 20.60 | 20.23 | 20.58 | 590,235 | +0.34(+1.67%) |
Jun 17, 2014 | 20.26 | 20.48 | 20.23 | 20.24 | 559,678 | -0.07(-0.34%) |
Jun 16, 2014 | 20.05 | 20.44 | 19.96 | 20.31 | 648,829 | +0.25(+1.24%) |
Jun 13, 2014 | 20.11 | 20.18 | 19.94 | 20.06 | 442,729 | -0.03(-0.13%) |
Jun 12, 2014 | 19.88 | 20.11 | 19.72 | 20.09 | 695,679 | +0.13(+0.66%) |
Jun 11, 2014 | 19.95 | 20.11 | 19.88 | 19.95 | 561,059 | -0.12(-0.59%) |
Jun 10, 2014 | 20.05 | 20.32 | 19.96 | 20.07 | 589,568 | -0.09(-0.45%) |
Jun 06, 2014 | 20.14 | 20.27 | 20.11 | 20.16 | 802,421 | +0.10(+0.49%) |
Jun 05, 2014 | 19.68 | 20.07 | 19.68 | 20.06 | 852,531 | +0.37(+1.89%) |
Jun 04, 2014 | 19.51 | 19.70 | 19.46 | 19.69 | 1,210,621 | +0.19(+0.95%) |
Jun 03, 2014 | 19.88 | 19.96 | 19.29 | 19.51 | 1,999,567 | -0.44(-2.23%) |