Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.57 | 20.64 | 20.64 | 20.64 | 141,102 | +0.13(+0.63%) |
Aug 28, 2014 | 20.47 | 20.53 | 20.44 | 20.51 | 52,988 | +0.00(+0.00%) |
Aug 27, 2014 | 20.52 | 20.60 | 20.46 | 20.51 | 69,752 | -0.02(-0.11%) |
Aug 26, 2014 | 20.44 | 20.63 | 20.44 | 20.53 | 69,200 | +0.09(+0.46%) |
Aug 25, 2014 | 20.33 | 20.44 | 20.32 | 20.44 | 208,750 | +0.21(+1.03%) |
Aug 22, 2014 | 20.32 | 20.32 | 20.19 | 20.23 | 49,308 | -0.14(-0.71%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.28 | 20.37 | 72,694 | +0.00(+0.00%) |
Aug 20, 2014 | 20.32 | 20.37 | 20.23 | 20.37 | 128,540 | +0.06(+0.28%) |
Aug 19, 2014 | 20.21 | 20.35 | 20.21 | 20.32 | 110,120 | +0.17(+0.82%) |
Aug 18, 2014 | 20.23 | 20.23 | 20.10 | 20.15 | 105,938 | +0.06(+0.29%) |
Aug 15, 2014 | 20.00 | 20.10 | 19.94 | 20.09 | 76,453 | +0.17(+0.83%) |
Aug 14, 2014 | 20.10 | 20.11 | 19.92 | 19.93 | 111,789 | -0.14(-0.72%) |
Aug 13, 2014 | 20.09 | 20.14 | 19.99 | 20.07 | 75,747 | +0.08(+0.40%) |
Aug 12, 2014 | 20.11 | 20.11 | 19.91 | 19.99 | 98,961 | -0.14(-0.71%) |
Aug 11, 2014 | 20.25 | 20.32 | 20.13 | 20.14 | 104,059 | +0.02(+0.11%) |
Aug 08, 2014 | 19.81 | 20.06 | 19.81 | 20.11 | 49,441 | +0.34(+1.74%) |
Aug 07, 2014 | 20.00 | 20.08 | 19.68 | 19.77 | 128,481 | -0.13(-0.65%) |
Aug 06, 2014 | 19.80 | 20.10 | 19.80 | 19.90 | 664,312 | +0.06(+0.29%) |
Aug 05, 2014 | 20.19 | 20.19 | 19.73 | 19.84 | 130,163 | -0.45(-2.20%) |
Aug 04, 2014 | 19.97 | 20.32 | 19.88 | 20.29 | 324,709 | +0.35(+1.77%) |
Aug 01, 2014 | 20.04 | 20.09 | 19.78 | 19.93 | 239,678 | -0.17(-0.86%) |
Jul 31, 2014 | 20.48 | 20.48 | 20.10 | 20.11 | 152,733 | -0.50(-2.44%) |
Jul 30, 2014 | 20.89 | 20.91 | 20.54 | 20.61 | 145,361 | -0.13(-0.62%) |
Jul 29, 2014 | 20.80 | 20.85 | 20.73 | 20.74 | 172,197 | -0.05(-0.24%) |
Jul 28, 2014 | 21.13 | 21.13 | 20.66 | 20.79 | 385,532 | -0.05(-0.24%) |
Jul 25, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 78,455 | -0.17(-0.79%) |
Jul 24, 2014 | 21.04 | 21.08 | 20.98 | 21.01 | 135,027 | +0.02(+0.10%) |
Jul 23, 2014 | 21.14 | 21.14 | 20.84 | 20.98 | 75,652 | +0.11(+0.53%) |
Jul 22, 2014 | 20.83 | 20.91 | 20.78 | 20.87 | 235,346 | +0.18(+0.85%) |
Jul 21, 2014 | 20.70 | 20.72 | 20.59 | 20.70 | 110,939 | +0.03(+0.14%) |
Jul 18, 2014 | 20.68 | 20.72 | 20.56 | 20.67 | 80,019 | +0.05(+0.24%) |
Jul 17, 2014 | 20.96 | 20.96 | 20.57 | 20.62 | 90,474 | -0.29(-1.41%) |
Jul 16, 2014 | 20.75 | 20.91 | 20.71 | 20.91 | 77,628 | +0.33(+1.61%) |
Jul 15, 2014 | 20.69 | 20.69 | 20.47 | 20.58 | 82,152 | -0.12(-0.59%) |
Jul 14, 2014 | 20.64 | 20.73 | 20.62 | 20.70 | 78,348 | +0.19(+0.95%) |
Jul 11, 2014 | 20.72 | 20.72 | 20.48 | 20.51 | 91,192 | -0.17(-0.80%) |
Jul 10, 2014 | 20.70 | 20.80 | 20.59 | 20.67 | 104,488 | -0.22(-1.03%) |
Jul 09, 2014 | 20.87 | 20.90 | 20.77 | 20.89 | 51,414 | +0.12(+0.59%) |
Jul 08, 2014 | 20.95 | 20.95 | 20.70 | 20.77 | 103,170 | -0.02(-0.11%) |
Jul 07, 2014 | 20.89 | 20.93 | 20.77 | 20.79 | 85,763 | -0.14(-0.68%) |
Jul 03, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 105,479 | +0.06(+0.31%) |
Jul 02, 2014 | 20.93 | 20.94 | 20.83 | 20.87 | 160,796 | -0.05(-0.24%) |
Jul 01, 2014 | 21.01 | 21.16 | 20.85 | 20.92 | 152,119 | +0.04(+0.17%) |
Jun 30, 2014 | 20.88 | 20.88 | 20.78 | 20.88 | 78,955 | +0.02(+0.10%) |
Jun 27, 2014 | 20.82 | 20.86 | 20.73 | 20.86 | 106,563 | +0.01(+0.03%) |
Jun 26, 2014 | 20.85 | 20.88 | 20.65 | 20.85 | 79,081 | +0.04(+0.17%) |
Jun 25, 2014 | 20.70 | 20.84 | 20.59 | 20.82 | 947,081 | +0.12(+0.59%) |
Jun 24, 2014 | 21.18 | 21.18 | 20.63 | 20.70 | 217,160 | -0.45(-2.11%) |
Jun 23, 2014 | 21.31 | 21.31 | 21.07 | 21.14 | 134,758 | +0.08(+0.38%) |
Jun 20, 2014 | 21.06 | 21.07 | 20.93 | 21.06 | 330,637 | +0.13(+0.62%) |
Jun 19, 2014 | 20.98 | 20.98 | 20.77 | 20.93 | 173,033 | +0.14(+0.66%) |
Jun 18, 2014 | 20.68 | 20.80 | 20.61 | 20.80 | 96,858 | +0.16(+0.77%) |
Jun 17, 2014 | 20.67 | 20.67 | 20.52 | 20.64 | 299,358 | -0.02(-0.10%) |
Jun 16, 2014 | 20.59 | 20.71 | 20.58 | 20.66 | 289,322 | +0.11(+0.52%) |
Jun 13, 2014 | 20.48 | 20.57 | 20.32 | 20.55 | 137,075 | +0.19(+0.92%) |
Jun 12, 2014 | 20.43 | 20.51 | 20.34 | 20.37 | 156,409 | +0.06(+0.32%) |
Jun 11, 2014 | 20.18 | 20.33 | 20.16 | 20.30 | 244,393 | +0.09(+0.46%) |
Jun 10, 2014 | 20.25 | 20.25 | 20.16 | 20.21 | 88,421 | +0.02(+0.11%) |
Jun 06, 2014 | 20.11 | 20.22 | 20.09 | 20.18 | 83,143 | +0.16(+0.78%) |
Jun 05, 2014 | 19.88 | 20.05 | 19.86 | 20.03 | 50,913 | +0.12(+0.61%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.83 | 19.91 | 67,203 | -0.00(-0.00%) |
Jun 03, 2014 | 19.83 | 19.93 | 19.78 | 19.91 | 74,598 | +0.05(+0.25%) |