Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.85 | 18.97 | 18.97 | 18.97 | 124,993 | +0.12(+0.61%) |
Aug 28, 2014 | 18.98 | 18.99 | 18.83 | 18.86 | 122,734 | -0.16(-0.84%) |
Aug 27, 2014 | 19.05 | 19.09 | 18.97 | 19.02 | 50,915 | -0.04(-0.20%) |
Aug 26, 2014 | 18.95 | 19.11 | 18.67 | 19.05 | 40,779 | +0.08(+0.44%) |
Aug 25, 2014 | 19.16 | 19.28 | 18.95 | 18.97 | 33,330 | -0.20(-1.04%) |
Aug 22, 2014 | 19.35 | 19.35 | 19.14 | 19.17 | 33,651 | -0.16(-0.83%) |
Aug 21, 2014 | 19.32 | 19.40 | 19.29 | 19.33 | 35,818 | -0.03(-0.17%) |
Aug 20, 2014 | 19.33 | 19.36 | 19.14 | 19.36 | 33,580 | -0.08(-0.43%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.40 | 19.45 | 45,112 | +0.01(+0.07%) |
Aug 18, 2014 | 19.34 | 19.43 | 19.31 | 19.43 | 52,733 | +0.20(+1.04%) |
Aug 15, 2014 | 19.32 | 19.32 | 18.96 | 19.23 | 90,407 | +0.10(+0.54%) |
Aug 14, 2014 | 19.15 | 19.15 | 18.95 | 19.13 | 34,738 | -0.05(-0.27%) |
Aug 13, 2014 | 18.86 | 19.19 | 18.86 | 19.18 | 40,828 | +0.33(+1.74%) |
Aug 12, 2014 | 18.90 | 19.01 | 18.74 | 18.86 | 38,786 | -0.15(-0.81%) |
Aug 11, 2014 | 19.02 | 19.18 | 18.86 | 19.01 | 39,985 | +0.12(+0.61%) |
Aug 08, 2014 | 18.84 | 19.00 | 18.52 | 18.89 | 60,801 | +0.02(+0.10%) |
Aug 07, 2014 | 19.08 | 19.14 | 18.79 | 18.87 | 60,806 | -0.20(-1.04%) |
Aug 06, 2014 | 18.66 | 19.11 | 18.66 | 19.07 | 67,089 | +0.26(+1.40%) |
Aug 05, 2014 | 18.73 | 18.92 | 18.61 | 18.81 | 102,685 | -0.03(-0.17%) |
Aug 04, 2014 | 18.75 | 18.87 | 18.61 | 18.84 | 72,116 | +0.20(+1.07%) |
Aug 01, 2014 | 18.88 | 18.89 | 18.62 | 18.64 | 77,834 | -0.17(-0.89%) |
Jul 31, 2014 | 18.79 | 18.98 | 18.79 | 18.81 | 94,177 | -0.10(-0.54%) |
Jul 30, 2014 | 18.96 | 18.98 | 18.69 | 18.91 | 110,342 | -0.04(-0.20%) |
Jul 29, 2014 | 19.23 | 19.25 | 18.95 | 18.95 | 62,323 | -0.26(-1.34%) |
Jul 28, 2014 | 19.20 | 19.31 | 19.14 | 19.21 | 50,408 | +0.00(+0.00%) |
Jul 25, 2014 | 19.34 | 19.50 | 19.16 | 19.21 | 66,591 | -0.26(-1.32%) |
Jul 24, 2014 | 19.70 | 19.70 | 19.40 | 19.47 | 47,491 | -0.23(-1.17%) |
Jul 23, 2014 | 19.69 | 19.76 | 19.61 | 19.70 | 22,820 | -0.01(-0.03%) |
Jul 22, 2014 | 19.66 | 19.76 | 19.63 | 19.70 | 33,323 | +0.08(+0.43%) |
Jul 21, 2014 | 19.59 | 19.66 | 19.41 | 19.62 | 37,575 | -0.10(-0.49%) |
Jul 18, 2014 | 19.34 | 19.75 | 19.34 | 19.72 | 70,965 | +0.30(+1.56%) |
Jul 17, 2014 | 19.54 | 19.63 | 19.34 | 19.41 | 60,253 | -0.24(-1.24%) |
Jul 16, 2014 | 19.89 | 19.89 | 19.59 | 19.66 | 33,424 | -0.06(-0.33%) |
Jul 15, 2014 | 19.83 | 19.83 | 19.56 | 19.72 | 39,256 | -0.08(-0.39%) |
Jul 14, 2014 | 19.65 | 19.82 | 19.51 | 19.80 | 75,676 | +0.31(+1.62%) |
Jul 11, 2014 | 19.45 | 19.56 | 19.27 | 19.49 | 44,584 | +0.07(+0.36%) |
Jul 10, 2014 | 19.09 | 19.46 | 19.09 | 19.41 | 58,385 | +0.03(+0.17%) |
Jul 09, 2014 | 19.43 | 19.45 | 19.28 | 19.38 | 70,973 | -0.05(-0.26%) |
Jul 08, 2014 | 19.45 | 19.51 | 19.40 | 19.43 | 130,714 | -0.08(-0.40%) |
Jul 07, 2014 | 19.62 | 19.70 | 19.48 | 19.51 | 74,086 | -0.10(-0.49%) |
Jul 03, 2014 | 19.59 | 19.61 | 19.61 | 19.61 | 36,423 | +0.04(+0.23%) |
Jul 02, 2014 | 19.69 | 19.70 | 19.47 | 19.56 | 38,877 | -0.08(-0.43%) |
Jul 01, 2014 | 19.47 | 19.72 | 19.17 | 19.65 | 65,499 | +0.22(+1.16%) |
Jun 30, 2014 | 19.36 | 19.43 | 19.08 | 19.42 | 90,307 | -0.01(-0.03%) |
Jun 27, 2014 | 19.17 | 19.45 | 19.17 | 19.43 | 151,847 | +0.14(+0.73%) |
Jun 26, 2014 | 19.39 | 19.39 | 19.20 | 19.29 | 33,807 | -0.02(-0.10%) |
Jun 25, 2014 | 19.25 | 19.31 | 19.06 | 19.31 | 57,013 | -0.04(-0.20%) |
Jun 24, 2014 | 19.15 | 19.39 | 19.15 | 19.34 | 73,181 | +0.13(+0.66%) |
Jun 23, 2014 | 19.37 | 19.43 | 19.14 | 19.22 | 61,164 | -0.17(-0.88%) |
Jun 20, 2014 | 19.23 | 19.42 | 19.08 | 19.39 | 176,981 | +0.21(+1.09%) |
Jun 19, 2014 | 19.15 | 19.25 | 19.11 | 19.18 | 59,285 | +0.10(+0.53%) |
Jun 18, 2014 | 18.93 | 19.09 | 18.82 | 19.08 | 41,443 | +0.20(+1.07%) |
Jun 17, 2014 | 18.85 | 18.98 | 18.82 | 18.87 | 55,750 | -0.04(-0.23%) |
Jun 16, 2014 | 18.96 | 19.04 | 18.82 | 18.92 | 59,030 | -0.09(-0.47%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.74 | 19.01 | 53,521 | -0.04(-0.23%) |
Jun 12, 2014 | 19.10 | 19.10 | 18.94 | 19.05 | 44,657 | -0.08(-0.40%) |
Jun 11, 2014 | 19.28 | 19.28 | 19.01 | 19.13 | 46,583 | -0.18(-0.95%) |
Jun 10, 2014 | 19.44 | 19.48 | 19.27 | 19.31 | 47,659 | -0.33(-1.68%) |
Jun 06, 2014 | 19.86 | 19.86 | 19.61 | 19.64 | 68,446 | -0.13(-0.67%) |
Jun 05, 2014 | 19.21 | 19.79 | 19.08 | 19.77 | 90,354 | +0.65(+3.41%) |
Jun 04, 2014 | 19.18 | 19.20 | 19.05 | 19.12 | 46,672 | -0.08(-0.43%) |
Jun 03, 2014 | 19.30 | 19.52 | 19.19 | 19.20 | 46,448 | -0.19(-0.98%) |