Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.22 | 19.35 | 19.35 | 19.35 | 122,558 | +0.12(+0.61%) |
Aug 28, 2014 | 19.36 | 19.37 | 19.20 | 19.23 | 120,343 | -0.16(-0.84%) |
Aug 27, 2014 | 19.43 | 19.47 | 19.35 | 19.39 | 49,923 | -0.04(-0.20%) |
Aug 26, 2014 | 19.32 | 19.49 | 19.04 | 19.43 | 39,984 | +0.09(+0.44%) |
Aug 25, 2014 | 19.54 | 19.66 | 19.32 | 19.35 | 32,681 | -0.20(-1.04%) |
Aug 22, 2014 | 19.73 | 19.73 | 19.52 | 19.55 | 32,996 | -0.16(-0.83%) |
Aug 21, 2014 | 19.70 | 19.79 | 19.68 | 19.71 | 35,120 | -0.03(-0.17%) |
Aug 20, 2014 | 19.71 | 19.75 | 19.52 | 19.75 | 32,925 | -0.09(-0.43%) |
Aug 19, 2014 | 19.87 | 19.87 | 19.79 | 19.83 | 44,233 | +0.01(+0.07%) |
Aug 18, 2014 | 19.72 | 19.82 | 19.70 | 19.82 | 51,706 | +0.20(+1.04%) |
Aug 15, 2014 | 19.71 | 19.71 | 19.34 | 19.62 | 88,646 | +0.10(+0.54%) |
Aug 14, 2014 | 19.53 | 19.53 | 19.32 | 19.51 | 34,061 | -0.05(-0.27%) |
Aug 13, 2014 | 19.24 | 19.57 | 19.24 | 19.56 | 40,033 | +0.33(+1.74%) |
Aug 12, 2014 | 19.28 | 19.39 | 19.12 | 19.23 | 38,031 | -0.16(-0.81%) |
Aug 11, 2014 | 19.40 | 19.56 | 19.23 | 19.39 | 39,206 | +0.12(+0.61%) |
Aug 08, 2014 | 19.22 | 19.37 | 18.89 | 19.27 | 59,617 | +0.02(+0.10%) |
Aug 07, 2014 | 19.46 | 19.52 | 19.16 | 19.25 | 59,621 | -0.20(-1.04%) |
Aug 06, 2014 | 19.03 | 19.49 | 19.03 | 19.45 | 65,783 | +0.27(+1.40%) |
Aug 05, 2014 | 19.11 | 19.30 | 18.98 | 19.18 | 100,685 | -0.03(-0.17%) |
Aug 04, 2014 | 19.13 | 19.24 | 18.98 | 19.22 | 70,711 | +0.20(+1.07%) |
Aug 01, 2014 | 19.26 | 19.26 | 18.99 | 19.01 | 76,318 | -0.17(-0.89%) |
Jul 31, 2014 | 19.16 | 19.35 | 19.16 | 19.18 | 92,342 | -0.10(-0.54%) |
Jul 30, 2014 | 19.33 | 19.35 | 19.06 | 19.29 | 108,193 | -0.04(-0.20%) |
Jul 29, 2014 | 19.62 | 19.63 | 19.33 | 19.33 | 61,109 | -0.26(-1.34%) |
Jul 28, 2014 | 19.58 | 19.69 | 19.52 | 19.59 | 49,426 | +0.00(+0.00%) |
Jul 25, 2014 | 19.72 | 19.89 | 19.54 | 19.59 | 65,294 | -0.26(-1.32%) |
Jul 24, 2014 | 20.09 | 20.09 | 19.79 | 19.85 | 46,566 | -0.24(-1.17%) |
Jul 23, 2014 | 20.08 | 20.15 | 20.00 | 20.09 | 22,376 | -0.01(-0.03%) |
Jul 22, 2014 | 20.06 | 20.15 | 20.02 | 20.09 | 32,674 | +0.09(+0.43%) |
Jul 21, 2014 | 19.98 | 20.05 | 19.80 | 20.01 | 36,843 | -0.10(-0.49%) |
Jul 18, 2014 | 19.73 | 20.14 | 19.73 | 20.11 | 69,583 | +0.31(+1.56%) |
Jul 17, 2014 | 19.92 | 20.02 | 19.73 | 19.80 | 59,079 | -0.25(-1.24%) |
Jul 16, 2014 | 20.29 | 20.29 | 19.98 | 20.05 | 32,773 | -0.07(-0.33%) |
Jul 15, 2014 | 20.22 | 20.22 | 19.95 | 20.11 | 38,492 | -0.08(-0.39%) |
Jul 14, 2014 | 20.04 | 20.21 | 19.90 | 20.19 | 74,201 | +0.32(+1.62%) |
Jul 11, 2014 | 19.84 | 19.94 | 19.65 | 19.87 | 43,716 | +0.07(+0.36%) |
Jul 10, 2014 | 19.47 | 19.85 | 19.47 | 19.80 | 57,248 | +0.03(+0.17%) |
Jul 09, 2014 | 19.81 | 19.83 | 19.66 | 19.77 | 69,591 | -0.05(-0.26%) |
Jul 08, 2014 | 19.84 | 19.90 | 19.79 | 19.82 | 128,168 | -0.08(-0.40%) |
Jul 07, 2014 | 20.01 | 20.09 | 19.87 | 19.90 | 72,643 | -0.10(-0.49%) |
Jul 03, 2014 | 19.98 | 20.00 | 20.00 | 20.00 | 35,714 | +0.05(+0.23%) |
Jul 02, 2014 | 20.08 | 20.09 | 19.85 | 19.95 | 38,119 | -0.09(-0.43%) |
Jul 01, 2014 | 19.86 | 20.11 | 19.55 | 20.04 | 64,223 | +0.23(+1.16%) |
Jun 30, 2014 | 19.75 | 19.82 | 19.46 | 19.81 | 88,548 | -0.01(-0.03%) |
Jun 27, 2014 | 19.55 | 19.83 | 19.55 | 19.81 | 148,889 | +0.14(+0.73%) |
Jun 26, 2014 | 19.77 | 19.77 | 19.58 | 19.67 | 33,148 | -0.02(-0.10%) |
Jun 25, 2014 | 19.64 | 19.70 | 19.44 | 19.69 | 55,903 | -0.04(-0.20%) |
Jun 24, 2014 | 19.53 | 19.77 | 19.53 | 19.73 | 71,755 | +0.13(+0.66%) |
Jun 23, 2014 | 19.76 | 19.81 | 19.52 | 19.60 | 59,973 | -0.17(-0.88%) |
Jun 20, 2014 | 19.61 | 19.80 | 19.46 | 19.77 | 173,533 | +0.21(+1.09%) |
Jun 19, 2014 | 19.53 | 19.64 | 19.49 | 19.56 | 58,130 | +0.10(+0.53%) |
Jun 18, 2014 | 19.31 | 19.47 | 19.19 | 19.46 | 40,635 | +0.21(+1.07%) |
Jun 17, 2014 | 19.22 | 19.35 | 19.20 | 19.25 | 54,664 | -0.05(-0.23%) |
Jun 16, 2014 | 19.33 | 19.42 | 19.20 | 19.29 | 57,880 | -0.09(-0.47%) |
Jun 13, 2014 | 19.52 | 19.52 | 19.11 | 19.39 | 52,478 | -0.05(-0.23%) |
Jun 12, 2014 | 19.48 | 19.48 | 19.31 | 19.43 | 43,787 | -0.08(-0.40%) |
Jun 11, 2014 | 19.66 | 19.66 | 19.39 | 19.51 | 45,676 | -0.19(-0.95%) |
Jun 10, 2014 | 19.82 | 19.87 | 19.65 | 19.70 | 46,730 | -0.34(-1.68%) |
Jun 06, 2014 | 20.25 | 20.25 | 20.00 | 20.03 | 67,112 | -0.14(-0.67%) |
Jun 05, 2014 | 19.59 | 20.18 | 19.46 | 20.17 | 88,594 | +0.67(+3.41%) |
Jun 04, 2014 | 19.56 | 19.59 | 19.43 | 19.50 | 45,763 | -0.08(-0.43%) |
Jun 03, 2014 | 19.68 | 19.91 | 19.57 | 19.59 | 45,543 | -0.19(-0.98%) |