Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.14 | 21.17 | 21.17 | 21.17 | 163,566 | +0.06(+0.27%) |
Aug 28, 2014 | 21.40 | 21.40 | 21.19 | 21.11 | 143,999 | -0.29(-1.35%) |
Aug 27, 2014 | 21.55 | 21.55 | 21.38 | 21.40 | 145,370 | -0.05(-0.23%) |
Aug 26, 2014 | 21.40 | 21.66 | 21.22 | 21.45 | 296,181 | +0.11(+0.53%) |
Aug 25, 2014 | 21.42 | 21.52 | 21.20 | 21.34 | 132,464 | +0.01(+0.03%) |
Aug 22, 2014 | 21.43 | 21.59 | 21.28 | 21.33 | 131,961 | -0.14(-0.66%) |
Aug 21, 2014 | 21.49 | 21.64 | 21.21 | 21.47 | 138,939 | -0.06(-0.26%) |
Aug 20, 2014 | 21.47 | 21.61 | 21.22 | 21.53 | 331,575 | +0.04(+0.20%) |
Aug 19, 2014 | 21.07 | 21.61 | 21.00 | 21.49 | 604,977 | +0.49(+2.35%) |
Aug 18, 2014 | 20.68 | 21.07 | 20.66 | 21.00 | 411,068 | +0.47(+2.30%) |
Aug 15, 2014 | 20.75 | 20.76 | 20.34 | 20.52 | 203,297 | -0.06(-0.31%) |
Aug 14, 2014 | 20.40 | 20.59 | 20.40 | 20.59 | 181,247 | +0.22(+1.07%) |
Aug 13, 2014 | 20.02 | 20.54 | 20.02 | 20.37 | 354,775 | +0.40(+2.01%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.88 | 19.97 | 497,191 | -0.04(-0.18%) |
Aug 11, 2014 | 20.02 | 20.16 | 19.92 | 20.00 | 521,310 | +0.11(+0.53%) |
Aug 08, 2014 | 19.86 | 20.06 | 19.80 | 19.90 | 461,505 | +0.03(+0.14%) |
Aug 07, 2014 | 20.40 | 20.40 | 19.76 | 19.87 | 282,329 | -0.45(-2.22%) |
Aug 06, 2014 | 20.33 | 20.55 | 20.25 | 20.32 | 353,981 | -0.05(-0.24%) |
Aug 05, 2014 | 20.59 | 20.69 | 20.17 | 20.37 | 372,708 | -0.22(-1.06%) |
Aug 04, 2014 | 20.32 | 20.64 | 20.14 | 20.59 | 392,432 | +0.34(+1.67%) |
Aug 01, 2014 | 19.88 | 20.33 | 19.88 | 20.25 | 409,936 | +0.42(+2.13%) |
Jul 31, 2014 | 20.37 | 20.37 | 19.80 | 19.83 | 506,040 | -0.76(-3.69%) |
Jul 30, 2014 | 20.77 | 20.95 | 20.52 | 20.59 | 380,368 | -0.08(-0.38%) |
Jul 29, 2014 | 20.92 | 21.10 | 20.66 | 20.66 | 657,428 | -0.28(-1.34%) |
Jul 28, 2014 | 21.09 | 21.12 | 20.84 | 20.95 | 619,287 | -0.13(-0.64%) |
Jul 25, 2014 | 20.63 | 21.09 | 20.63 | 21.08 | 1,077,925 | +0.44(+2.15%) |
Jul 24, 2014 | 20.30 | 20.85 | 19.99 | 20.64 | 1,035,157 | +0.75(+3.79%) |
Jul 23, 2014 | 19.14 | 19.90 | 19.01 | 19.88 | 1,140,042 | +0.86(+4.52%) |
Jul 22, 2014 | 18.75 | 19.06 | 18.75 | 19.02 | 739,486 | +0.58(+3.17%) |
Jul 21, 2014 | 18.34 | 18.55 | 18.11 | 18.44 | 430,853 | -0.06(-0.30%) |
Jul 18, 2014 | 18.17 | 18.55 | 18.17 | 18.50 | 364,825 | +0.30(+1.63%) |
Jul 17, 2014 | 18.49 | 18.50 | 18.16 | 18.20 | 271,539 | -0.40(-2.16%) |
Jul 16, 2014 | 18.59 | 18.66 | 18.42 | 18.60 | 210,527 | +0.10(+0.53%) |
Jul 15, 2014 | 18.52 | 18.69 | 18.45 | 18.50 | 220,091 | -0.03(-0.15%) |
Jul 14, 2014 | 18.45 | 18.57 | 18.34 | 18.53 | 522,605 | +0.20(+1.08%) |
Jul 11, 2014 | 18.42 | 18.45 | 18.26 | 18.33 | 287,910 | -0.15(-0.84%) |
Jul 10, 2014 | 18.36 | 18.65 | 18.35 | 18.49 | 322,373 | -0.27(-1.46%) |
Jul 09, 2014 | 18.88 | 19.07 | 18.69 | 18.76 | 326,893 | -0.09(-0.49%) |
Jul 08, 2014 | 19.16 | 19.16 | 18.67 | 18.85 | 649,220 | -0.38(-1.98%) |
Jul 07, 2014 | 19.83 | 19.83 | 19.09 | 19.23 | 462,770 | -0.58(-2.91%) |
Jul 03, 2014 | 19.72 | 19.81 | 19.81 | 19.81 | 320,885 | +0.13(+0.68%) |
Jul 02, 2014 | 20.21 | 20.26 | 19.66 | 19.68 | 510,340 | -0.49(-2.41%) |
Jul 01, 2014 | 20.26 | 20.36 | 20.16 | 20.16 | 515,669 | -0.01(-0.03%) |
Jun 30, 2014 | 20.27 | 20.27 | 19.95 | 20.17 | 506,071 | -0.12(-0.59%) |
Jun 27, 2014 | 20.57 | 20.57 | 20.21 | 20.29 | 3,811,331 | -0.27(-1.30%) |
Jun 26, 2014 | 20.56 | 20.67 | 20.28 | 20.56 | 447,636 | -0.08(-0.38%) |
Jun 25, 2014 | 20.50 | 20.78 | 20.38 | 20.64 | 765,109 | +0.02(+0.10%) |
Jun 24, 2014 | 20.27 | 20.85 | 20.23 | 20.61 | 1,034,550 | +0.29(+1.42%) |
Jun 23, 2014 | 20.36 | 20.40 | 20.04 | 20.33 | 596,998 | +0.06(+0.28%) |
Jun 20, 2014 | 20.25 | 20.41 | 20.04 | 20.27 | 1,229,725 | +0.11(+0.52%) |
Jun 19, 2014 | 19.90 | 20.23 | 19.88 | 20.16 | 565,503 | +0.20(+0.99%) |
Jun 18, 2014 | 19.97 | 20.03 | 19.76 | 19.97 | 444,066 | -0.01(-0.04%) |
Jun 17, 2014 | 19.41 | 19.98 | 19.21 | 19.97 | 454,173 | +0.57(+2.94%) |
Jun 16, 2014 | 18.80 | 19.42 | 18.80 | 19.40 | 680,769 | +0.63(+3.38%) |
Jun 13, 2014 | 19.11 | 19.11 | 18.56 | 18.77 | 753,671 | -0.30(-1.59%) |
Jun 12, 2014 | 19.52 | 19.56 | 18.90 | 19.07 | 634,619 | -0.49(-2.52%) |
Jun 11, 2014 | 20.09 | 20.09 | 19.47 | 19.57 | 525,007 | -0.55(-2.73%) |
Jun 10, 2014 | 19.91 | 20.12 | 19.71 | 20.11 | 427,215 | +1.39(+7.45%) |
Jun 06, 2014 | 18.54 | 18.75 | 18.40 | 18.72 | 386,247 | +0.32(+1.72%) |
Jun 05, 2014 | 18.49 | 18.64 | 18.26 | 18.40 | 508,240 | +0.04(+0.19%) |
Jun 04, 2014 | 18.33 | 18.54 | 18.33 | 18.37 | 308,303 | -0.08(-0.42%) |
Jun 03, 2014 | 18.47 | 18.61 | 18.30 | 18.45 | 659,154 | -0.05(-0.27%) |