Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.95 | 19.07 | 19.07 | 19.07 | 17,822 | +0.14(+0.76%) |
Aug 28, 2014 | 19.53 | 19.53 | 18.89 | 18.92 | 23,901 | -0.62(-3.17%) |
Aug 27, 2014 | 18.93 | 19.97 | 18.93 | 19.54 | 27,457 | +0.57(+3.03%) |
Aug 26, 2014 | 18.75 | 19.12 | 18.75 | 18.97 | 19,602 | +0.29(+1.54%) |
Aug 25, 2014 | 18.48 | 18.75 | 18.36 | 18.68 | 28,933 | +0.23(+1.27%) |
Aug 22, 2014 | 18.32 | 18.58 | 18.30 | 18.45 | 26,948 | +0.04(+0.24%) |
Aug 21, 2014 | 18.13 | 18.40 | 17.95 | 18.40 | 28,095 | +0.33(+1.84%) |
Aug 20, 2014 | 18.30 | 18.43 | 17.95 | 18.07 | 19,168 | -0.29(-1.56%) |
Aug 19, 2014 | 18.20 | 18.51 | 18.20 | 18.36 | 23,539 | +0.04(+0.25%) |
Aug 18, 2014 | 18.37 | 18.54 | 18.13 | 18.31 | 23,900 | +0.05(+0.30%) |
Aug 15, 2014 | 18.58 | 18.58 | 17.95 | 18.26 | 32,514 | -0.12(-0.64%) |
Aug 14, 2014 | 18.40 | 18.57 | 18.22 | 18.38 | 30,118 | -0.13(-0.73%) |
Aug 13, 2014 | 18.60 | 18.60 | 18.25 | 18.51 | 21,143 | -0.01(-0.05%) |
Aug 12, 2014 | 18.89 | 19.09 | 18.46 | 18.52 | 11,227 | -0.40(-2.13%) |
Aug 11, 2014 | 18.90 | 19.13 | 18.72 | 18.92 | 22,050 | +0.03(+0.14%) |
Aug 08, 2014 | 18.89 | 19.11 | 18.86 | 18.90 | 14,431 | -0.01(-0.05%) |
Aug 07, 2014 | 18.85 | 19.15 | 18.81 | 18.91 | 24,162 | +0.05(+0.29%) |
Aug 06, 2014 | 18.13 | 19.00 | 18.13 | 18.85 | 26,722 | +0.50(+2.74%) |
Aug 05, 2014 | 18.44 | 18.72 | 18.32 | 18.35 | 14,367 | -0.15(-0.82%) |
Aug 04, 2014 | 17.97 | 18.56 | 17.96 | 18.50 | 25,811 | +0.52(+2.90%) |
Aug 01, 2014 | 18.18 | 18.29 | 17.93 | 17.98 | 37,823 | -0.13(-0.69%) |
Jul 31, 2014 | 18.19 | 18.45 | 17.95 | 18.11 | 34,914 | -0.22(-1.22%) |
Jul 30, 2014 | 18.49 | 18.49 | 18.21 | 18.33 | 12,457 | -0.04(-0.20%) |
Jul 29, 2014 | 18.42 | 18.50 | 18.30 | 18.37 | 8,320 | -0.05(-0.29%) |
Jul 28, 2014 | 18.55 | 18.64 | 18.17 | 18.42 | 17,267 | -0.04(-0.24%) |
Jul 25, 2014 | 18.55 | 18.59 | 18.05 | 18.47 | 24,708 | -0.19(-1.01%) |
Jul 24, 2014 | 19.10 | 19.11 | 18.54 | 18.66 | 20,867 | -0.47(-2.44%) |
Jul 23, 2014 | 19.41 | 19.41 | 19.04 | 19.12 | 20,097 | -0.26(-1.34%) |
Jul 22, 2014 | 19.16 | 19.45 | 19.07 | 19.38 | 29,500 | +0.39(+2.08%) |
Jul 21, 2014 | 19.19 | 19.64 | 18.94 | 18.99 | 28,367 | -0.15(-0.80%) |
Jul 18, 2014 | 18.26 | 19.33 | 18.19 | 19.14 | 51,178 | +0.80(+4.36%) |
Jul 17, 2014 | 18.74 | 18.81 | 18.30 | 18.34 | 22,321 | -0.58(-3.08%) |
Jul 16, 2014 | 19.10 | 19.10 | 18.77 | 18.92 | 28,254 | +0.01(+0.05%) |
Jul 15, 2014 | 19.38 | 19.38 | 18.86 | 18.92 | 26,562 | -0.59(-3.04%) |
Jul 14, 2014 | 19.93 | 19.93 | 19.45 | 19.51 | 31,446 | -0.10(-0.50%) |
Jul 11, 2014 | 19.94 | 19.97 | 19.48 | 19.61 | 42,394 | -0.39(-1.93%) |
Jul 10, 2014 | 19.95 | 20.23 | 19.92 | 19.99 | 23,356 | -0.53(-2.56%) |
Jul 09, 2014 | 20.93 | 20.93 | 20.48 | 20.52 | 14,568 | -0.34(-1.62%) |
Jul 08, 2014 | 21.22 | 21.22 | 20.66 | 20.86 | 40,439 | -0.38(-1.80%) |
Jul 07, 2014 | 22.04 | 22.04 | 21.14 | 21.24 | 57,474 | -0.92(-4.14%) |
Jul 03, 2014 | 22.00 | 22.16 | 22.16 | 22.16 | 11,565 | +0.22(+1.02%) |
Jul 02, 2014 | 21.37 | 22.04 | 21.25 | 21.93 | 70,843 | +0.45(+2.07%) |
Jul 01, 2014 | 20.35 | 21.81 | 20.33 | 21.49 | 110,283 | +1.06(+5.19%) |
Jun 30, 2014 | 20.23 | 20.46 | 20.14 | 20.43 | 36,007 | +0.20(+0.97%) |
Jun 27, 2014 | 19.98 | 20.30 | 19.98 | 20.23 | 66,705 | +0.14(+0.71%) |
Jun 26, 2014 | 20.20 | 20.50 | 19.98 | 20.09 | 23,825 | -0.12(-0.62%) |
Jun 25, 2014 | 19.99 | 20.26 | 19.92 | 20.22 | 32,400 | +0.15(+0.75%) |
Jun 24, 2014 | 20.62 | 20.90 | 20.05 | 20.06 | 39,410 | -0.63(-3.06%) |
Jun 23, 2014 | 21.13 | 21.13 | 20.54 | 20.70 | 24,724 | -0.31(-1.48%) |
Jun 20, 2014 | 21.05 | 21.06 | 20.84 | 21.01 | 46,133 | +0.06(+0.30%) |
Jun 19, 2014 | 21.00 | 21.11 | 20.66 | 20.95 | 34,152 | -0.04(-0.21%) |
Jun 18, 2014 | 20.57 | 21.04 | 20.57 | 20.99 | 31,824 | +0.40(+1.95%) |
Jun 17, 2014 | 19.97 | 20.78 | 19.86 | 20.59 | 48,019 | +0.61(+3.03%) |
Jun 16, 2014 | 19.32 | 20.04 | 19.28 | 19.98 | 44,383 | +0.62(+3.22%) |
Jun 13, 2014 | 19.59 | 19.64 | 19.31 | 19.36 | 15,099 | -0.20(-1.00%) |
Jun 12, 2014 | 19.76 | 19.76 | 19.47 | 19.56 | 22,472 | -0.23(-1.17%) |
Jun 11, 2014 | 19.60 | 19.88 | 19.58 | 19.79 | 23,517 | -0.01(-0.04%) |
Jun 10, 2014 | 19.68 | 19.86 | 19.46 | 19.80 | 32,209 | +0.28(+1.46%) |
Jun 06, 2014 | 19.36 | 19.58 | 19.29 | 19.51 | 18,250 | +0.21(+1.11%) |
Jun 05, 2014 | 18.74 | 19.33 | 18.61 | 19.30 | 22,854 | +0.53(+2.85%) |
Jun 04, 2014 | 18.66 | 18.80 | 18.65 | 18.76 | 15,254 | +0.08(+0.43%) |
Jun 03, 2014 | 19.03 | 19.07 | 18.54 | 18.68 | 19,645 | -0.37(-1.92%) |