Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.57 | 19.37 | 19.37 | 19.37 | 18,967 | +0.18(+0.95%) |
Aug 28, 2014 | 19.19 | 19.58 | 19.03 | 19.19 | 30,376 | +0.13(+0.70%) |
Aug 27, 2014 | 19.31 | 19.31 | 18.92 | 19.06 | 24,430 | -0.16(-0.85%) |
Aug 26, 2014 | 19.67 | 19.67 | 19.11 | 19.22 | 38,780 | -0.57(-2.86%) |
Aug 25, 2014 | 19.84 | 20.39 | 19.44 | 19.79 | 42,983 | +0.12(+0.63%) |
Aug 22, 2014 | 20.05 | 20.20 | 19.46 | 19.66 | 40,296 | -0.57(-2.80%) |
Aug 21, 2014 | 20.50 | 20.50 | 19.96 | 20.23 | 52,951 | -0.22(-1.08%) |
Aug 20, 2014 | 20.47 | 20.86 | 20.47 | 20.45 | 38,773 | -0.15(-0.75%) |
Aug 19, 2014 | 20.18 | 20.86 | 20.18 | 20.60 | 87,051 | +0.42(+2.09%) |
Aug 18, 2014 | 18.74 | 20.17 | 18.74 | 20.18 | 48,676 | +1.38(+7.35%) |
Aug 15, 2014 | 18.98 | 19.18 | 18.38 | 18.80 | 73,357 | -0.20(-1.06%) |
Aug 14, 2014 | 18.95 | 19.18 | 18.53 | 19.00 | 64,422 | -0.01(-0.05%) |
Aug 13, 2014 | 18.89 | 19.23 | 18.71 | 19.01 | 32,820 | +0.20(+1.07%) |
Aug 12, 2014 | 19.18 | 19.18 | 18.51 | 18.81 | 44,086 | -0.17(-0.91%) |
Aug 11, 2014 | 18.97 | 19.23 | 18.81 | 18.98 | 42,916 | +0.01(+0.05%) |
Aug 08, 2014 | 18.67 | 19.38 | 18.67 | 18.97 | 94,704 | +0.73(+4.00%) |
Aug 07, 2014 | 18.56 | 18.85 | 18.14 | 18.24 | 90,335 | -0.33(-1.76%) |
Aug 06, 2014 | 18.38 | 18.89 | 18.26 | 18.57 | 25,981 | +0.13(+0.73%) |
Aug 05, 2014 | 18.53 | 18.66 | 18.24 | 18.43 | 25,021 | -0.04(-0.21%) |
Aug 04, 2014 | 18.69 | 18.79 | 18.38 | 18.47 | 43,719 | -0.10(-0.52%) |
Aug 01, 2014 | 18.47 | 18.96 | 18.22 | 18.57 | 52,810 | +0.27(+1.47%) |
Jul 31, 2014 | 18.70 | 18.74 | 18.10 | 18.30 | 130,057 | -0.40(-2.15%) |
Jul 30, 2014 | 19.22 | 19.59 | 18.39 | 18.70 | 89,938 | -0.35(-1.81%) |
Jul 29, 2014 | 19.84 | 19.84 | 18.73 | 19.05 | 50,297 | -0.46(-2.36%) |
Jul 28, 2014 | 20.03 | 20.31 | 18.85 | 19.51 | 119,105 | -0.87(-4.28%) |
Jul 25, 2014 | 20.74 | 20.88 | 20.06 | 20.38 | 31,541 | -0.21(-1.03%) |
Jul 24, 2014 | 20.36 | 21.11 | 20.25 | 20.59 | 75,290 | +0.17(+0.85%) |
Jul 23, 2014 | 20.37 | 20.65 | 19.97 | 20.42 | 50,331 | +0.14(+0.71%) |
Jul 22, 2014 | 20.07 | 20.76 | 19.91 | 20.28 | 46,261 | +0.22(+1.10%) |
Jul 21, 2014 | 20.28 | 20.28 | 19.55 | 20.05 | 66,202 | -0.19(-0.95%) |
Jul 18, 2014 | 19.86 | 20.25 | 19.68 | 20.25 | 23,694 | +0.51(+2.58%) |
Jul 17, 2014 | 20.71 | 20.98 | 19.43 | 19.74 | 42,272 | -0.99(-4.77%) |
Jul 16, 2014 | 21.00 | 21.21 | 20.20 | 20.73 | 38,353 | -0.26(-1.23%) |
Jul 15, 2014 | 21.07 | 21.35 | 20.75 | 20.99 | 44,447 | -0.08(-0.36%) |
Jul 14, 2014 | 21.15 | 21.15 | 20.57 | 21.06 | 139,796 | +0.10(+0.46%) |
Jul 11, 2014 | 20.72 | 21.50 | 20.63 | 20.97 | 45,103 | +0.28(+1.35%) |
Jul 10, 2014 | 20.94 | 20.94 | 20.28 | 20.69 | 74,261 | -0.38(-1.82%) |
Jul 09, 2014 | 21.13 | 21.53 | 20.98 | 21.07 | 52,118 | -0.10(-0.45%) |
Jul 08, 2014 | 21.41 | 21.61 | 21.12 | 21.17 | 42,269 | -0.39(-1.82%) |
Jul 07, 2014 | 21.94 | 22.06 | 21.35 | 21.56 | 111,483 | -0.50(-2.26%) |
Jul 03, 2014 | 21.73 | 22.06 | 22.06 | 22.06 | 65,968 | +0.33(+1.50%) |
Jul 02, 2014 | 21.53 | 21.92 | 21.11 | 21.73 | 34,151 | +0.14(+0.67%) |
Jul 01, 2014 | 21.35 | 21.86 | 20.91 | 21.59 | 114,400 | +0.34(+1.58%) |
Jun 30, 2014 | 21.01 | 21.39 | 20.58 | 21.25 | 52,268 | +0.14(+0.68%) |
Jun 27, 2014 | 21.27 | 21.30 | 20.44 | 21.11 | 93,851 | +0.06(+0.27%) |
Jun 26, 2014 | 20.84 | 21.21 | 20.16 | 21.05 | 245,665 | +0.12(+0.55%) |
Jun 25, 2014 | 20.45 | 20.94 | 20.16 | 20.94 | 39,372 | +0.31(+1.49%) |
Jun 24, 2014 | 19.72 | 20.88 | 19.72 | 20.63 | 236,693 | +0.73(+3.66%) |
Jun 23, 2014 | 20.15 | 20.17 | 19.72 | 19.90 | 151,791 | -0.25(-1.24%) |
Jun 20, 2014 | 20.34 | 20.54 | 19.91 | 20.15 | 80,360 | -0.19(-0.94%) |
Jun 19, 2014 | 20.51 | 20.88 | 20.18 | 20.34 | 229,951 | -0.05(-0.24%) |