Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.82 | 19.84 | 19.84 | 19.84 | 86,100 | +0.01(+0.05%) |
Aug 28, 2014 | 19.86 | 20.04 | 19.50 | 19.83 | 133,630 | -0.16(-0.80%) |
Aug 27, 2014 | 20.01 | 20.23 | 19.98 | 19.99 | 148,604 | -0.09(-0.45%) |
Aug 26, 2014 | 20.20 | 20.20 | 20.00 | 20.08 | 168,126 | -0.08(-0.40%) |
Aug 25, 2014 | 20.45 | 20.63 | 19.93 | 20.16 | 380,609 | -0.24(-1.18%) |
Aug 22, 2014 | 20.31 | 20.44 | 20.13 | 20.40 | 140,725 | +0.07(+0.34%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.46 | 20.33 | 195,476 | -0.12(-0.59%) |
Aug 20, 2014 | 20.35 | 20.56 | 20.08 | 20.45 | 254,375 | -0.06(-0.29%) |
Aug 19, 2014 | 20.27 | 20.75 | 20.21 | 20.51 | 532,796 | +0.44(+2.19%) |
Aug 18, 2014 | 19.70 | 20.08 | 19.50 | 20.07 | 462,191 | +0.75(+3.88%) |
Aug 15, 2014 | 19.37 | 19.97 | 19.16 | 19.32 | 355,149 | +0.12(+0.63%) |
Aug 14, 2014 | 18.74 | 19.25 | 18.74 | 19.20 | 244,797 | +0.51(+2.73%) |
Aug 13, 2014 | 18.71 | 18.85 | 18.62 | 18.69 | 176,264 | -0.02(-0.11%) |
Aug 12, 2014 | 18.90 | 19.02 | 18.60 | 18.71 | 338,316 | +0.04(+0.21%) |
Aug 11, 2014 | 18.73 | 18.86 | 18.56 | 18.67 | 361,296 | +0.02(+0.11%) |
Aug 08, 2014 | 17.77 | 18.71 | 17.69 | 18.65 | 436,949 | +0.95(+5.37%) |
Aug 07, 2014 | 17.82 | 17.90 | 17.48 | 17.70 | 389,099 | -0.10(-0.56%) |
Aug 06, 2014 | 18.19 | 19.01 | 17.64 | 17.80 | 605,890 | +0.01(+0.06%) |
Aug 05, 2014 | 17.83 | 18.20 | 17.47 | 17.79 | 591,588 | -0.12(-0.67%) |
Aug 04, 2014 | 17.72 | 18.00 | 17.55 | 17.91 | 470,230 | +0.36(+2.05%) |
Aug 01, 2014 | 18.00 | 18.28 | 17.52 | 17.55 | 474,722 | -0.23(-1.29%) |
Jul 31, 2014 | 17.89 | 17.95 | 17.28 | 17.78 | 630,837 | -0.24(-1.33%) |
Jul 30, 2014 | 18.97 | 19.02 | 17.93 | 18.02 | 582,937 | -0.83(-4.40%) |
Jul 29, 2014 | 19.04 | 19.15 | 18.71 | 18.85 | 406,359 | -0.19(-1.00%) |
Jul 28, 2014 | 19.50 | 19.51 | 18.91 | 19.04 | 572,684 | -0.49(-2.51%) |
Jul 25, 2014 | 20.04 | 20.17 | 19.38 | 19.53 | 304,143 | -0.63(-3.12%) |
Jul 24, 2014 | 20.84 | 20.87 | 19.85 | 20.16 | 501,655 | -0.68(-3.26%) |
Jul 23, 2014 | 20.77 | 20.97 | 20.44 | 20.84 | 718,501 | +0.03(+0.14%) |
Jul 22, 2014 | 20.60 | 21.15 | 20.52 | 20.81 | 204,010 | +0.36(+1.76%) |
Jul 21, 2014 | 20.21 | 20.65 | 20.13 | 20.45 | 165,995 | +0.07(+0.34%) |
Jul 18, 2014 | 20.27 | 20.59 | 20.11 | 20.38 | 181,619 | +0.13(+0.64%) |
Jul 17, 2014 | 20.79 | 20.87 | 20.19 | 20.25 | 291,338 | -0.79(-3.75%) |
Jul 16, 2014 | 20.65 | 21.19 | 20.45 | 21.04 | 255,854 | +0.45(+2.19%) |
Jul 15, 2014 | 20.89 | 21.02 | 20.48 | 20.59 | 216,681 | -0.25(-1.20%) |
Jul 14, 2014 | 20.80 | 20.97 | 20.45 | 20.84 | 311,581 | +0.26(+1.26%) |
Jul 11, 2014 | 20.98 | 21.27 | 20.55 | 20.58 | 256,457 | -0.40(-1.91%) |
Jul 10, 2014 | 20.94 | 21.28 | 20.71 | 20.98 | 256,918 | -0.33(-1.55%) |
Jul 09, 2014 | 21.64 | 21.77 | 21.16 | 21.31 | 293,414 | -0.29(-1.34%) |
Jul 08, 2014 | 21.86 | 21.93 | 21.46 | 21.60 | 212,174 | -0.35(-1.59%) |
Jul 07, 2014 | 22.58 | 22.62 | 21.69 | 21.95 | 456,623 | -0.86(-3.77%) |
Jul 03, 2014 | 22.71 | 22.81 | 22.81 | 22.81 | 262,700 | +0.14(+0.62%) |
Jul 02, 2014 | 22.73 | 22.95 | 22.61 | 22.67 | 390,931 | -0.04(-0.18%) |
Jul 01, 2014 | 22.50 | 23.12 | 22.33 | 22.71 | 588,464 | +0.29(+1.29%) |
Jun 30, 2014 | 21.91 | 22.64 | 21.75 | 22.42 | 337,082 | +0.62(+2.84%) |
Jun 27, 2014 | 21.81 | 21.95 | 21.32 | 21.80 | 591,757 | +0.00(+0.00%) |
Jun 26, 2014 | 21.68 | 22.08 | 21.33 | 21.80 | 305,706 | +0.02(+0.09%) |
Jun 25, 2014 | 21.43 | 21.82 | 21.19 | 21.78 | 340,753 | +0.38(+1.78%) |
Jun 24, 2014 | 20.99 | 21.69 | 20.98 | 21.40 | 572,189 | +0.43(+2.05%) |
Jun 23, 2014 | 21.21 | 21.70 | 20.96 | 20.97 | 1,404,875 | -0.24(-1.13%) |
Jun 20, 2014 | 21.47 | 21.57 | 21.00 | 21.21 | 720,120 | -0.24(-1.12%) |
Jun 19, 2014 | 21.45 | 21.87 | 21.36 | 21.45 | 263,068 | +0.09(+0.42%) |
Jun 18, 2014 | 21.34 | 21.55 | 21.08 | 21.36 | 504,741 | +0.06(+0.28%) |
Jun 17, 2014 | 20.84 | 21.35 | 20.58 | 21.30 | 533,752 | +0.33(+1.57%) |
Jun 16, 2014 | 20.75 | 20.99 | 20.43 | 20.97 | 184,066 | +0.25(+1.21%) |
Jun 13, 2014 | 20.69 | 20.85 | 20.25 | 20.72 | 186,041 | +0.11(+0.53%) |
Jun 12, 2014 | 20.90 | 20.90 | 20.45 | 20.61 | 218,568 | -0.28(-1.34%) |
Jun 11, 2014 | 21.29 | 21.29 | 20.60 | 20.89 | 370,992 | -0.53(-2.47%) |
Jun 10, 2014 | 21.75 | 21.75 | 21.38 | 21.42 | 193,053 | +0.05(+0.23%) |
Jun 06, 2014 | 20.79 | 21.38 | 20.79 | 21.37 | 306,779 | +0.70(+3.39%) |
Jun 05, 2014 | 20.66 | 20.77 | 20.40 | 20.67 | 192,303 | +0.00(+0.00%) |
Jun 04, 2014 | 20.81 | 20.81 | 20.24 | 20.67 | 269,125 | -0.18(-0.86%) |
Jun 03, 2014 | 20.91 | 20.95 | 20.61 | 20.85 | 353,645 | -0.14(-0.67%) |