Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 1,255,234 | -0.02(-0.12%) |
Aug 28, 2014 | 18.27 | 18.27 | 18.14 | 18.24 | 816,467 | -0.07(-0.36%) |
Aug 27, 2014 | 18.46 | 18.46 | 18.27 | 18.30 | 2,375,738 | -0.07(-0.39%) |
Aug 26, 2014 | 18.34 | 18.43 | 18.31 | 18.37 | 320,512 | +0.04(+0.24%) |
Aug 25, 2014 | 18.30 | 18.36 | 18.20 | 18.33 | 736,498 | +0.14(+0.75%) |
Aug 22, 2014 | 18.27 | 18.39 | 18.13 | 18.19 | 832,726 | -0.07(-0.39%) |
Aug 21, 2014 | 18.48 | 18.58 | 18.24 | 18.26 | 1,147,625 | -0.16(-0.86%) |
Aug 20, 2014 | 18.37 | 18.60 | 18.35 | 18.42 | 1,671,092 | -0.18(-0.94%) |
Aug 19, 2014 | 18.76 | 18.80 | 18.57 | 18.60 | 1,280,669 | -0.15(-0.82%) |
Aug 18, 2014 | 18.90 | 18.95 | 18.71 | 18.75 | 1,143,370 | -0.09(-0.46%) |
Aug 15, 2014 | 18.70 | 18.85 | 18.63 | 18.84 | 754,526 | +0.16(+0.88%) |
Aug 14, 2014 | 18.65 | 18.79 | 18.65 | 18.67 | 554,096 | +0.04(+0.23%) |
Aug 13, 2014 | 18.39 | 18.63 | 18.36 | 18.63 | 592,503 | +0.30(+1.61%) |
Aug 12, 2014 | 18.25 | 18.41 | 18.21 | 18.34 | 618,534 | +0.10(+0.57%) |
Aug 11, 2014 | 18.36 | 18.36 | 18.09 | 18.23 | 621,128 | +0.07(+0.39%) |
Aug 08, 2014 | 18.28 | 18.28 | 17.94 | 18.16 | 951,429 | -0.04(-0.21%) |
Aug 07, 2014 | 18.22 | 18.54 | 18.14 | 18.20 | 988,576 | +0.01(+0.03%) |
Aug 06, 2014 | 18.38 | 18.40 | 18.06 | 18.19 | 843,917 | -0.21(-1.13%) |
Aug 05, 2014 | 18.72 | 18.84 | 18.33 | 18.40 | 1,373,057 | -0.32(-1.72%) |
Aug 04, 2014 | 18.75 | 18.77 | 18.47 | 18.72 | 799,561 | +0.25(+1.33%) |
Aug 01, 2014 | 18.43 | 18.68 | 18.42 | 18.48 | 2,867,844 | +0.06(+0.33%) |
Jul 31, 2014 | 18.60 | 18.76 | 18.29 | 18.42 | 2,422,863 | -0.23(-1.23%) |
Jul 30, 2014 | 18.91 | 19.16 | 18.59 | 18.65 | 2,047,962 | -0.20(-1.04%) |
Jul 29, 2014 | 19.42 | 19.43 | 18.77 | 18.84 | 2,052,704 | -0.11(-0.58%) |
Jul 28, 2014 | 19.39 | 19.42 | 18.93 | 18.95 | 2,381,014 | -0.11(-0.60%) |
Jul 25, 2014 | 19.16 | 19.19 | 19.04 | 19.07 | 934,555 | -0.11(-0.57%) |
Jul 24, 2014 | 19.69 | 19.83 | 19.14 | 19.18 | 934,571 | -0.43(-2.18%) |
Jul 23, 2014 | 19.64 | 19.64 | 19.36 | 19.60 | 913,719 | -0.02(-0.10%) |
Jul 22, 2014 | 19.23 | 19.65 | 19.02 | 19.62 | 6,248,446 | +0.48(+2.53%) |
Jul 21, 2014 | 19.14 | 19.22 | 19.10 | 19.14 | 825,703 | -0.06(-0.31%) |
Jul 18, 2014 | 19.22 | 19.30 | 19.14 | 19.20 | 704,510 | +0.07(+0.34%) |
Jul 17, 2014 | 19.14 | 19.24 | 19.09 | 19.13 | 1,184,048 | +0.00(+0.00%) |
Jul 16, 2014 | 19.08 | 19.20 | 18.91 | 19.13 | 1,561,225 | +0.10(+0.52%) |
Jul 15, 2014 | 19.07 | 19.17 | 18.88 | 19.04 | 1,300,138 | +0.01(+0.03%) |
Jul 14, 2014 | 19.51 | 19.55 | 18.95 | 19.03 | 1,469,417 | -0.45(-2.30%) |
Jul 11, 2014 | 19.18 | 19.52 | 19.03 | 19.48 | 2,562,046 | -0.07(-0.34%) |
Jul 10, 2014 | 19.31 | 19.68 | 19.25 | 19.54 | 982,099 | +0.08(+0.39%) |
Jul 09, 2014 | 19.53 | 19.64 | 19.27 | 19.47 | 1,565,483 | +0.02(+0.08%) |
Jul 08, 2014 | 19.35 | 19.53 | 19.24 | 19.45 | 897,911 | +0.04(+0.20%) |
Jul 07, 2014 | 19.39 | 19.52 | 19.25 | 19.41 | 1,037,789 | -0.04(-0.20%) |
Jul 03, 2014 | 19.60 | 19.45 | 19.45 | 19.45 | 728,898 | -0.09(-0.45%) |
Jul 02, 2014 | 19.69 | 19.93 | 19.45 | 19.54 | 3,434,151 | +0.45(+2.35%) |
Jul 01, 2014 | 18.68 | 19.16 | 18.56 | 19.09 | 4,122,317 | +0.51(+2.74%) |
Jun 30, 2014 | 18.26 | 18.84 | 18.06 | 18.58 | 3,881,954 | +0.40(+2.23%) |
Jun 27, 2014 | 18.09 | 18.22 | 17.88 | 18.18 | 3,059,670 | +0.11(+0.61%) |
Jun 26, 2014 | 18.13 | 18.22 | 17.95 | 18.07 | 905,337 | -0.11(-0.63%) |
Jun 25, 2014 | 18.13 | 18.25 | 18.12 | 18.18 | 1,155,241 | +0.01(+0.06%) |
Jun 24, 2014 | 18.10 | 18.19 | 18.10 | 18.17 | 1,665,251 | +0.08(+0.42%) |
Jun 23, 2014 | 18.10 | 18.16 | 17.95 | 18.09 | 1,548,963 | -0.07(-0.39%) |
Jun 20, 2014 | 18.02 | 18.18 | 17.96 | 18.17 | 2,014,235 | +0.14(+0.79%) |
Jun 19, 2014 | 17.67 | 18.02 | 17.64 | 18.02 | 1,531,785 | +0.30(+1.67%) |
Jun 18, 2014 | 17.84 | 17.85 | 17.60 | 17.73 | 2,908,075 | -0.05(-0.31%) |
Jun 17, 2014 | 17.95 | 18.17 | 17.78 | 17.78 | 1,125,822 | -0.24(-1.34%) |
Jun 16, 2014 | 18.05 | 18.21 | 17.80 | 18.02 | 1,386,781 | -0.03(-0.15%) |
Jun 13, 2014 | 18.02 | 18.10 | 17.91 | 18.05 | 596,272 | +0.03(+0.18%) |
Jun 12, 2014 | 18.05 | 18.15 | 17.89 | 18.02 | 1,460,541 | -0.05(-0.30%) |
Jun 11, 2014 | 18.18 | 18.31 | 18.01 | 18.07 | 920,361 | -0.08(-0.42%) |
Jun 10, 2014 | 18.40 | 18.45 | 18.06 | 18.15 | 2,101,506 | -0.68(-3.60%) |
Jun 06, 2014 | 18.49 | 18.83 | 18.47 | 18.83 | 2,701,510 | +0.28(+1.53%) |
Jun 05, 2014 | 18.53 | 18.78 | 18.50 | 18.54 | 4,281,799 | +0.03(+0.15%) |
Jun 04, 2014 | 18.30 | 18.64 | 18.30 | 18.52 | 4,050,263 | +0.18(+0.95%) |
Jun 03, 2014 | 18.32 | 18.44 | 18.16 | 18.34 | 1,159,917 | -0.04(-0.21%) |