Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.96 | 21.25 | 21.25 | 21.25 | 5,200 | +0.10(+0.47%) |
Aug 28, 2014 | 21.11 | 21.39 | 20.84 | 21.15 | 10,145 | -0.17(-0.80%) |
Aug 27, 2014 | 21.13 | 21.47 | 21.07 | 21.32 | 19,899 | +0.39(+1.86%) |
Aug 26, 2014 | 20.94 | 21.16 | 20.85 | 20.93 | 14,893 | +0.06(+0.29%) |
Aug 25, 2014 | 20.57 | 20.94 | 20.38 | 20.87 | 15,236 | +0.32(+1.56%) |
Aug 22, 2014 | 20.30 | 20.70 | 20.39 | 20.55 | 13,544 | +0.16(+0.78%) |
Aug 21, 2014 | 20.20 | 20.40 | 20.20 | 20.39 | 6,315 | +0.13(+0.64%) |
Aug 20, 2014 | 20.16 | 20.27 | 20.16 | 20.26 | 7,831 | -0.11(-0.54%) |
Aug 19, 2014 | 20.27 | 20.30 | 20.00 | 20.37 | 19,349 | +0.28(+1.39%) |
Aug 18, 2014 | 19.89 | 20.05 | 19.76 | 20.09 | 12,656 | +0.13(+0.65%) |
Aug 15, 2014 | 19.99 | 20.19 | 19.75 | 19.96 | 24,847 | +0.34(+1.73%) |
Aug 14, 2014 | 19.34 | 19.73 | 19.30 | 19.62 | 8,998 | +0.15(+0.77%) |
Aug 13, 2014 | 19.70 | 19.70 | 19.55 | 19.47 | 18,366 | -0.97(-4.75%) |
Aug 12, 2014 | 20.40 | 20.44 | 20.25 | 20.44 | 5,509 | +0.04(+0.20%) |
Aug 11, 2014 | 20.39 | 20.40 | 20.03 | 20.40 | 4,665 | +0.11(+0.54%) |
Aug 08, 2014 | 20.40 | 20.49 | 20.01 | 20.29 | 5,449 | +0.29(+1.45%) |
Aug 07, 2014 | 20.34 | 20.34 | 20.00 | 20.00 | 2,750 | -0.07(-0.37%) |
Aug 06, 2014 | 20.07 | 20.10 | 20.03 | 20.07 | 1,469 | +0.04(+0.18%) |
Aug 05, 2014 | 20.51 | 20.51 | 19.95 | 20.04 | 7,039 | -0.01(-0.06%) |
Aug 04, 2014 | 20.11 | 20.12 | 19.85 | 20.05 | 2,496 | -0.02(-0.09%) |
Aug 01, 2014 | 19.97 | 20.07 | 19.85 | 20.07 | 4,000 | +0.18(+0.89%) |
Jul 31, 2014 | 20.00 | 20.00 | 19.75 | 19.89 | 4,325 | +0.04(+0.20%) |
Jul 30, 2014 | 19.84 | 20.04 | 19.84 | 19.85 | 6,479 | -0.02(-0.10%) |
Jul 29, 2014 | 20.05 | 20.05 | 19.79 | 19.87 | 4,120 | +0.00(+0.02%) |
Jul 28, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 377 | +0.02(+0.09%) |
Jul 25, 2014 | 19.75 | 20.02 | 19.75 | 19.85 | 869 | +0.04(+0.20%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.80 | 19.81 | 4,399 | -0.03(-0.15%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 130 | +0.01(+0.05%) |
Jul 22, 2014 | 19.64 | 20.04 | 19.64 | 19.83 | 2,758 | +0.02(+0.10%) |
Jul 21, 2014 | 19.90 | 19.90 | 19.49 | 19.81 | 3,800 | -0.04(-0.21%) |
Jul 18, 2014 | 19.73 | 20.05 | 19.73 | 19.85 | 5,155 | +0.12(+0.62%) |
Jul 17, 2014 | 19.72 | 19.80 | 19.70 | 19.73 | 4,825 | -0.06(-0.30%) |
Jul 16, 2014 | 19.72 | 19.89 | 19.71 | 19.79 | 3,107 | -0.06(-0.30%) |
Jul 15, 2014 | 19.88 | 19.88 | 19.70 | 19.85 | 5,801 | -0.02(-0.10%) |
Jul 14, 2014 | 19.82 | 19.90 | 19.70 | 19.87 | 6,803 | +0.10(+0.51%) |
Jul 11, 2014 | 19.88 | 19.90 | 19.75 | 19.77 | 2,033 | +0.00(+0.00%) |
Jul 10, 2014 | 19.92 | 19.97 | 19.77 | 19.77 | 700 | -0.15(-0.75%) |
Jul 09, 2014 | 20.00 | 20.00 | 19.80 | 19.92 | 8,464 | +0.22(+1.12%) |
Jul 08, 2014 | 19.72 | 19.99 | 19.70 | 19.70 | 4,865 | -0.23(-1.17%) |
Jul 07, 2014 | 19.71 | 20.00 | 19.71 | 19.93 | 6,267 | -0.06(-0.28%) |
Jul 03, 2014 | 19.76 | 19.99 | 19.99 | 19.99 | 700 | +0.07(+0.35%) |
Jul 02, 2014 | 19.74 | 20.07 | 19.74 | 19.92 | 6,573 | +0.37(+1.89%) |
Jul 01, 2014 | 20.01 | 20.05 | 19.55 | 19.55 | 1,602 | -0.45(-2.25%) |
Jun 30, 2014 | 20.03 | 20.04 | 20.00 | 20.00 | 1,915 | -0.03(-0.15%) |
Jun 27, 2014 | 19.72 | 20.09 | 19.72 | 20.03 | 1,846 | -0.08(-0.40%) |
Jun 26, 2014 | 19.80 | 20.11 | 19.72 | 20.11 | 9,112 | +0.31(+1.57%) |
Jun 25, 2014 | 19.81 | 19.99 | 19.80 | 19.80 | 4,478 | -0.01(-0.05%) |
Jun 24, 2014 | 19.85 | 20.11 | 19.81 | 19.81 | 2,405 | +0.00(+0.00%) |
Jun 23, 2014 | 20.11 | 20.47 | 19.80 | 19.81 | 16,645 | -0.38(-1.88%) |
Jun 20, 2014 | 20.20 | 20.21 | 19.83 | 20.19 | 4,118 | -0.01(-0.05%) |
Jun 19, 2014 | 19.58 | 20.28 | 19.58 | 20.20 | 14,903 | +0.86(+4.47%) |
Jun 18, 2014 | 19.31 | 19.70 | 19.08 | 19.34 | 7,221 | +0.16(+0.81%) |
Jun 17, 2014 | 19.20 | 19.38 | 19.18 | 19.18 | 3,456 | -0.02(-0.10%) |
Jun 16, 2014 | 19.54 | 19.54 | 19.01 | 19.20 | 3,644 | -0.20(-1.03%) |
Jun 13, 2014 | 19.03 | 19.55 | 19.03 | 19.40 | 7,200 | +0.10(+0.52%) |
Jun 12, 2014 | 19.38 | 19.55 | 19.08 | 19.30 | 5,128 | +0.00(+0.00%) |
Jun 11, 2014 | 19.06 | 19.33 | 19.06 | 19.30 | 1,339 | -0.10(-0.52%) |
Jun 10, 2014 | 19.16 | 19.40 | 19.16 | 19.40 | 1,778 | +0.10(+0.51%) |
Jun 06, 2014 | 19.30 | 19.35 | 19.05 | 19.30 | 2,010 | -0.01(-0.04%) |
Jun 05, 2014 | 19.16 | 19.31 | 19.15 | 19.31 | 3,000 | -0.07(-0.36%) |
Jun 04, 2014 | 19.28 | 19.38 | 19.05 | 19.38 | 8,050 | +0.18(+0.94%) |
Jun 03, 2014 | 19.10 | 19.45 | 19.08 | 19.20 | 5,391 | -0.06(-0.31%) |