Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.74 | 18.66 | 18.66 | 18.66 | 145,485 | -0.09(-0.46%) |
Aug 28, 2014 | 18.68 | 18.80 | 18.60 | 18.75 | 95,016 | -0.01(-0.05%) |
Aug 27, 2014 | 18.91 | 19.03 | 18.62 | 18.76 | 94,773 | -0.15(-0.81%) |
Aug 26, 2014 | 19.00 | 19.01 | 18.84 | 18.91 | 71,324 | -0.06(-0.30%) |
Aug 25, 2014 | 18.94 | 19.01 | 18.84 | 18.97 | 47,316 | +0.13(+0.66%) |
Aug 22, 2014 | 18.87 | 18.88 | 18.74 | 18.84 | 74,088 | -0.06(-0.31%) |
Aug 21, 2014 | 18.76 | 19.05 | 18.43 | 18.90 | 69,632 | +0.17(+0.92%) |
Aug 20, 2014 | 18.88 | 18.90 | 18.59 | 18.73 | 86,067 | -0.32(-1.67%) |
Aug 19, 2014 | 18.87 | 19.10 | 18.85 | 19.04 | 91,584 | +0.16(+0.87%) |
Aug 18, 2014 | 18.71 | 18.94 | 18.62 | 18.88 | 62,905 | +0.33(+1.76%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.11 | 18.55 | 268,287 | -0.27(-1.43%) |
Aug 14, 2014 | 18.84 | 19.03 | 18.79 | 18.82 | 108,719 | +0.00(+0.00%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.76 | 18.82 | 90,647 | +0.10(+0.51%) |
Aug 12, 2014 | 18.76 | 18.85 | 18.63 | 18.73 | 98,375 | +0.02(+0.10%) |
Aug 11, 2014 | 18.50 | 18.88 | 18.45 | 18.71 | 109,337 | +0.26(+1.41%) |
Aug 08, 2014 | 17.80 | 18.45 | 17.80 | 18.45 | 120,792 | +0.62(+3.45%) |
Aug 07, 2014 | 18.28 | 18.32 | 17.68 | 17.83 | 154,898 | -0.42(-2.32%) |
Aug 06, 2014 | 18.07 | 18.34 | 18.01 | 18.25 | 94,678 | +0.15(+0.85%) |
Aug 05, 2014 | 18.19 | 18.43 | 17.91 | 18.10 | 114,039 | -0.16(-0.90%) |
Aug 04, 2014 | 18.52 | 18.52 | 18.08 | 18.26 | 109,620 | -0.15(-0.84%) |
Aug 01, 2014 | 18.39 | 18.43 | 18.19 | 18.42 | 139,893 | +0.05(+0.26%) |
Jul 31, 2014 | 18.52 | 18.52 | 17.97 | 18.37 | 216,234 | -0.34(-1.80%) |
Jul 30, 2014 | 19.34 | 19.34 | 18.61 | 18.71 | 251,262 | -1.07(-5.40%) |
Jul 29, 2014 | 19.94 | 19.99 | 19.76 | 19.78 | 103,329 | -0.13(-0.63%) |
Jul 28, 2014 | 20.14 | 20.20 | 19.82 | 19.90 | 106,686 | -0.24(-1.19%) |
Jul 25, 2014 | 20.47 | 20.60 | 19.96 | 20.14 | 163,908 | -0.51(-2.47%) |
Jul 24, 2014 | 21.02 | 21.02 | 20.60 | 20.65 | 134,364 | -0.38(-1.83%) |
Jul 23, 2014 | 20.98 | 21.09 | 20.82 | 21.04 | 49,483 | +0.05(+0.23%) |
Jul 22, 2014 | 20.71 | 21.06 | 20.69 | 20.99 | 64,170 | +0.34(+1.63%) |
Jul 21, 2014 | 20.52 | 20.71 | 20.52 | 20.65 | 90,402 | +0.10(+0.47%) |
Jul 18, 2014 | 20.46 | 20.64 | 20.32 | 20.55 | 71,561 | +0.07(+0.33%) |
Jul 17, 2014 | 20.59 | 20.75 | 20.42 | 20.49 | 79,457 | -0.23(-1.11%) |
Jul 16, 2014 | 20.76 | 20.85 | 20.55 | 20.72 | 56,767 | +0.10(+0.47%) |
Jul 15, 2014 | 20.60 | 20.75 | 20.40 | 20.62 | 51,150 | +0.07(+0.33%) |
Jul 14, 2014 | 20.60 | 20.81 | 20.50 | 20.55 | 48,615 | +0.11(+0.52%) |
Jul 11, 2014 | 20.38 | 20.55 | 20.29 | 20.45 | 85,184 | -0.02(-0.09%) |
Jul 10, 2014 | 20.81 | 20.81 | 20.21 | 20.47 | 149,434 | -0.46(-2.21%) |
Jul 09, 2014 | 21.03 | 21.08 | 20.84 | 20.93 | 51,818 | -0.03(-0.14%) |
Jul 08, 2014 | 20.94 | 21.04 | 20.67 | 20.96 | 82,991 | -0.07(-0.32%) |
Jul 07, 2014 | 21.34 | 21.34 | 20.92 | 21.03 | 94,444 | -0.43(-2.02%) |
Jul 03, 2014 | 21.42 | 21.46 | 21.46 | 21.46 | 26,395 | +0.08(+0.36%) |
Jul 02, 2014 | 21.45 | 21.69 | 21.37 | 21.38 | 35,307 | -0.12(-0.54%) |
Jul 01, 2014 | 21.29 | 21.80 | 21.27 | 21.50 | 100,146 | +0.32(+1.50%) |
Jun 30, 2014 | 20.80 | 21.30 | 20.69 | 21.18 | 133,877 | +0.29(+1.38%) |
Jun 27, 2014 | 20.53 | 20.94 | 20.52 | 20.89 | 183,535 | +0.22(+1.07%) |
Jun 26, 2014 | 20.63 | 20.78 | 20.46 | 20.67 | 50,686 | +0.09(+0.42%) |
Jun 25, 2014 | 20.49 | 20.68 | 20.47 | 20.58 | 91,636 | +0.04(+0.19%) |
Jun 24, 2014 | 20.55 | 21.04 | 20.51 | 20.55 | 87,837 | +0.03(+0.14%) |
Jun 23, 2014 | 20.79 | 20.82 | 20.48 | 20.52 | 176,660 | -0.18(-0.88%) |
Jun 20, 2014 | 20.81 | 20.92 | 20.67 | 20.70 | 139,583 | -0.14(-0.69%) |
Jun 19, 2014 | 21.05 | 21.08 | 20.82 | 20.84 | 107,025 | -0.15(-0.73%) |
Jun 18, 2014 | 20.70 | 21.05 | 20.61 | 21.00 | 117,340 | +0.38(+1.82%) |
Jun 17, 2014 | 20.65 | 20.86 | 20.53 | 20.62 | 122,613 | -0.07(-0.33%) |
Jun 16, 2014 | 21.07 | 21.13 | 20.65 | 20.69 | 106,759 | -0.44(-2.09%) |
Jun 13, 2014 | 21.32 | 21.32 | 21.08 | 21.13 | 43,503 | -0.13(-0.59%) |
Jun 12, 2014 | 21.31 | 21.31 | 21.03 | 21.26 | 73,257 | -0.17(-0.81%) |
Jun 11, 2014 | 21.77 | 21.85 | 21.33 | 21.43 | 56,747 | -0.50(-2.28%) |
Jun 10, 2014 | 22.06 | 22.12 | 21.89 | 21.93 | 43,073 | +0.00(+0.00%) |
Jun 06, 2014 | 21.90 | 22.24 | 21.90 | 21.93 | 75,192 | +0.12(+0.53%) |
Jun 05, 2014 | 21.44 | 21.97 | 21.16 | 21.82 | 84,947 | +0.46(+2.16%) |
Jun 04, 2014 | 21.26 | 21.43 | 21.07 | 21.35 | 107,717 | +0.06(+0.27%) |
Jun 03, 2014 | 21.47 | 21.60 | 21.24 | 21.30 | 105,333 | -0.23(-1.07%) |