Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.25 | 20.31 | 20.31 | 20.31 | 622,388 | +0.05(+0.26%) |
Aug 28, 2014 | 20.25 | 20.28 | 20.24 | 20.25 | 597,413 | -0.13(-0.62%) |
Aug 27, 2014 | 20.36 | 20.38 | 20.34 | 20.38 | 6,659 | +0.04(+0.18%) |
Aug 26, 2014 | 20.34 | 20.37 | 20.29 | 20.34 | 91,834 | +0.07(+0.37%) |
Aug 25, 2014 | 20.20 | 20.32 | 20.17 | 20.27 | 1,814,194 | +0.23(+1.15%) |
Aug 22, 2014 | 20.08 | 20.08 | 20.02 | 20.04 | 133,846 | -0.05(-0.26%) |
Aug 21, 2014 | 20.04 | 20.11 | 20.04 | 20.09 | 81,488 | +0.08(+0.42%) |
Aug 20, 2014 | 19.87 | 20.01 | 19.87 | 20.01 | 263,414 | +0.01(+0.06%) |
Aug 19, 2014 | 19.96 | 19.99 | 19.92 | 19.99 | 24,771 | +0.09(+0.46%) |
Aug 18, 2014 | 19.88 | 19.93 | 19.88 | 19.90 | 46,342 | +0.17(+0.85%) |
Aug 15, 2014 | 19.97 | 19.97 | 19.53 | 19.73 | 254,945 | -0.01(-0.04%) |
Aug 14, 2014 | 19.81 | 19.70 | 19.73 | 19.74 | 170,166 | +0.04(+0.23%) |
Aug 13, 2014 | 19.67 | 19.71 | 19.64 | 19.70 | 75,976 | +0.11(+0.57%) |
Aug 12, 2014 | 19.51 | 19.58 | 19.51 | 19.58 | 102,571 | +0.00(+0.00%) |
Aug 11, 2014 | 19.60 | 19.64 | 19.55 | 19.58 | 33,286 | +0.05(+0.27%) |
Aug 08, 2014 | 19.38 | 19.45 | 19.29 | 19.53 | 404,309 | +0.13(+0.69%) |
Aug 07, 2014 | 19.63 | 19.63 | 19.35 | 19.40 | 40,709 | -0.16(-0.84%) |
Aug 06, 2014 | 19.47 | 19.64 | 19.47 | 19.56 | 130,299 | -0.05(-0.27%) |
Aug 05, 2014 | 19.78 | 19.78 | 19.59 | 19.61 | 42,680 | -0.20(-1.01%) |
Aug 04, 2014 | 19.80 | 19.83 | 19.69 | 19.82 | 27,093 | +0.13(+0.64%) |
Aug 01, 2014 | 19.76 | 19.82 | 19.65 | 19.69 | 58,740 | -0.16(-0.83%) |
Jul 31, 2014 | 20.02 | 20.02 | 19.83 | 19.85 | 72,115 | -0.37(-1.84%) |
Jul 30, 2014 | 20.25 | 20.26 | 20.14 | 20.23 | 11,964 | -0.01(-0.04%) |
Jul 29, 2014 | 20.28 | 20.33 | 20.23 | 20.23 | 3,136 | -0.01(-0.07%) |
Jul 28, 2014 | 20.24 | 20.25 | 20.16 | 20.25 | 67,674 | -0.04(-0.18%) |
Jul 25, 2014 | 20.32 | 20.32 | 20.19 | 20.28 | 688,694 | -0.04(-0.22%) |
Jul 24, 2014 | 20.31 | 20.37 | 20.31 | 20.33 | 194,242 | +0.08(+0.40%) |
Jul 23, 2014 | 20.28 | 20.28 | 20.23 | 20.25 | 244,866 | +0.04(+0.22%) |
Jul 22, 2014 | 20.23 | 20.26 | 20.20 | 20.20 | 14,857 | +0.12(+0.59%) |
Jul 21, 2014 | 20.03 | 20.09 | 20.02 | 20.08 | 46,370 | -0.10(-0.48%) |
Jul 18, 2014 | 20.07 | 20.20 | 20.06 | 20.18 | 442,052 | +0.16(+0.78%) |
Jul 17, 2014 | 20.22 | 20.25 | 20.02 | 20.02 | 165,794 | -0.29(-1.43%) |
Jul 16, 2014 | 20.33 | 20.34 | 20.28 | 20.31 | 20,332 | +0.21(+1.07%) |
Jul 15, 2014 | 20.16 | 20.16 | 20.06 | 20.10 | 61,603 | -0.06(-0.29%) |
Jul 14, 2014 | 20.24 | 20.24 | 20.12 | 20.16 | 83,998 | +0.13(+0.63%) |
Jul 11, 2014 | 19.95 | 20.03 | 19.95 | 20.03 | 40,955 | +0.04(+0.19%) |
Jul 10, 2014 | 19.93 | 20.01 | 19.85 | 19.99 | 37,785 | -0.24(-1.18%) |
Jul 09, 2014 | 20.12 | 20.23 | 20.12 | 20.23 | 43,847 | +0.04(+0.18%) |
Jul 08, 2014 | 20.31 | 20.31 | 20.11 | 20.20 | 117,599 | -0.28(-1.38%) |
Jul 07, 2014 | 20.54 | 20.54 | 20.43 | 20.48 | 76,341 | -0.22(-1.04%) |
Jul 03, 2014 | 20.68 | 20.69 | 20.69 | 20.69 | 90,275 | +0.23(+1.11%) |
Jul 02, 2014 | 20.48 | 20.51 | 20.46 | 20.47 | 15,434 | -0.00(-0.02%) |
Jul 01, 2014 | 20.45 | 20.49 | 20.37 | 20.47 | 230,309 | +0.16(+0.77%) |
Jun 30, 2014 | 20.31 | 20.34 | 20.28 | 20.31 | 14,227 | -0.08(-0.40%) |
Jun 27, 2014 | 20.35 | 20.40 | 20.31 | 20.40 | 20,782 | -0.21(-1.01%) |
Jun 26, 2014 | 20.51 | 20.60 | 20.39 | 20.60 | 178,087 | -0.02(-0.11%) |
Jun 25, 2014 | 20.55 | 20.63 | 20.52 | 20.63 | 24,585 | -0.05(-0.25%) |
Jun 24, 2014 | 20.77 | 20.78 | 20.68 | 20.68 | 13,388 | -0.16(-0.75%) |
Jun 23, 2014 | 20.86 | 20.86 | 20.77 | 20.84 | 35,167 | -0.01(-0.04%) |
Jun 20, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 19,575 | -0.07(-0.35%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.87 | 20.92 | 22,288 | +0.01(+0.07%) |
Jun 18, 2014 | 20.83 | 20.90 | 20.78 | 20.90 | 25,904 | +0.12(+0.57%) |
Jun 17, 2014 | 20.73 | 20.79 | 20.69 | 20.78 | 39,577 | +0.04(+0.22%) |
Jun 16, 2014 | 20.66 | 20.76 | 20.66 | 20.74 | 26,238 | +0.01(+0.05%) |
Jun 13, 2014 | 20.76 | 20.78 | 20.72 | 20.73 | 7,537 | -0.10(-0.48%) |
Jun 12, 2014 | 20.87 | 20.88 | 20.78 | 20.83 | 12,258 | -0.06(-0.29%) |
Jun 11, 2014 | 20.92 | 20.92 | 20.80 | 20.89 | 36,668 | -0.13(-0.60%) |
Jun 10, 2014 | 20.93 | 21.02 | 20.93 | 21.01 | 26,670 | +0.06(+0.28%) |
Jun 06, 2014 | 20.90 | 20.95 | 20.89 | 20.95 | 195,476 | +0.17(+0.82%) |
Jun 05, 2014 | 20.87 | 20.87 | 20.73 | 20.78 | 76,934 | +0.06(+0.29%) |
Jun 04, 2014 | 20.65 | 20.72 | 20.65 | 20.72 | 1,836 | +0.00(+0.00%) |
Jun 03, 2014 | 20.66 | 20.72 | 20.66 | 20.72 | 32,306 | -0.07(-0.32%) |