Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.47 | 19.49 | 19.49 | 19.49 | 2,167,181 | +0.09(+0.44%) |
Aug 28, 2014 | 19.37 | 19.49 | 19.32 | 19.41 | 1,821,253 | -0.02(-0.08%) |
Aug 27, 2014 | 19.38 | 19.49 | 19.34 | 19.42 | 2,933,647 | -0.02(-0.12%) |
Aug 26, 2014 | 19.52 | 19.52 | 19.40 | 19.45 | 1,725,435 | -0.02(-0.12%) |
Aug 25, 2014 | 19.36 | 19.49 | 19.28 | 19.47 | 2,581,152 | +0.16(+0.81%) |
Aug 22, 2014 | 19.41 | 19.45 | 19.25 | 19.31 | 2,652,464 | -0.12(-0.64%) |
Aug 21, 2014 | 19.25 | 19.49 | 19.22 | 19.44 | 3,191,885 | +0.19(+0.97%) |
Aug 20, 2014 | 19.18 | 19.26 | 19.15 | 19.25 | 2,663,250 | +0.01(+0.04%) |
Aug 19, 2014 | 19.24 | 19.29 | 19.19 | 19.24 | 3,177,650 | +0.02(+0.08%) |
Aug 18, 2014 | 19.18 | 19.29 | 19.17 | 19.23 | 4,123,442 | +0.09(+0.49%) |
Aug 15, 2014 | 19.13 | 19.27 | 19.05 | 19.14 | 3,799,300 | +0.05(+0.29%) |
Aug 14, 2014 | 19.11 | 19.16 | 18.96 | 19.08 | 4,500,760 | +0.23(+1.20%) |
Aug 13, 2014 | 18.70 | 18.86 | 18.57 | 18.85 | 7,307,560 | +0.31(+1.68%) |
Aug 12, 2014 | 18.48 | 18.55 | 18.43 | 18.54 | 3,427,523 | +0.09(+0.46%) |
Aug 11, 2014 | 18.64 | 18.64 | 18.46 | 18.46 | 4,978,602 | -0.02(-0.08%) |
Aug 08, 2014 | 18.22 | 18.50 | 18.18 | 18.47 | 3,564,370 | +0.29(+1.59%) |
Aug 07, 2014 | 18.36 | 18.64 | 18.18 | 18.18 | 3,237,718 | -0.06(-0.34%) |
Aug 06, 2014 | 18.15 | 18.35 | 18.15 | 18.25 | 4,123,692 | +0.05(+0.30%) |
Aug 05, 2014 | 18.25 | 18.37 | 18.16 | 18.19 | 9,243,362 | -0.05(-0.30%) |
Aug 04, 2014 | 18.15 | 18.29 | 18.08 | 18.25 | 15,204,647 | +0.16(+0.86%) |
Aug 01, 2014 | 18.39 | 18.44 | 18.08 | 18.09 | 28,892,920 | -0.17(-0.94%) |
Jul 31, 2014 | 18.56 | 18.62 | 18.26 | 18.26 | 5,933,058 | -0.19(-1.01%) |
Jul 30, 2014 | 18.62 | 18.69 | 18.42 | 18.45 | 4,057,348 | -0.12(-0.67%) |
Jul 29, 2014 | 18.82 | 18.89 | 18.57 | 18.57 | 4,091,088 | -0.25(-1.32%) |
Jul 28, 2014 | 18.82 | 18.88 | 18.72 | 18.82 | 3,832,136 | -0.02(-0.12%) |
Jul 25, 2014 | 18.84 | 18.94 | 18.81 | 18.85 | 4,246,032 | -0.10(-0.53%) |
Jul 24, 2014 | 18.88 | 18.97 | 18.78 | 18.95 | 4,123,961 | +0.15(+0.79%) |
Jul 23, 2014 | 18.90 | 18.90 | 18.74 | 18.80 | 4,189,300 | -0.04(-0.21%) |
Jul 22, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,316,321 | -0.04(-0.21%) |
Jul 21, 2014 | 18.82 | 18.92 | 18.78 | 18.88 | 4,625,402 | +0.05(+0.29%) |
Jul 18, 2014 | 18.82 | 18.87 | 18.74 | 18.82 | 7,191,097 | +0.00(+0.00%) |
Jul 17, 2014 | 18.99 | 19.23 | 18.82 | 18.82 | 5,031,822 | -0.22(-1.15%) |
Jul 16, 2014 | 19.09 | 19.12 | 18.95 | 19.04 | 4,606,778 | +0.03(+0.16%) |
Jul 15, 2014 | 19.06 | 19.23 | 18.92 | 19.01 | 6,311,487 | -0.01(-0.04%) |
Jul 14, 2014 | 19.08 | 19.31 | 18.96 | 19.02 | 5,878,685 | -0.02(-0.08%) |
Jul 11, 2014 | 19.07 | 19.12 | 18.92 | 19.03 | 5,772,283 | -0.07(-0.37%) |
Jul 10, 2014 | 19.28 | 19.42 | 19.03 | 19.10 | 11,100,248 | -0.52(-2.66%) |
Jul 09, 2014 | 19.59 | 19.74 | 19.52 | 19.63 | 3,893,071 | +0.02(+0.08%) |
Jul 08, 2014 | 19.53 | 19.63 | 19.49 | 19.61 | 4,832,064 | +0.06(+0.32%) |
Jul 07, 2014 | 19.64 | 19.72 | 19.49 | 19.55 | 3,603,830 | -0.05(-0.28%) |
Jul 03, 2014 | 19.38 | 19.60 | 19.60 | 19.60 | 2,456,352 | -0.04(-0.20%) |
Jul 02, 2014 | 19.75 | 19.90 | 19.62 | 19.64 | 2,963,062 | -0.21(-1.06%) |
Jul 01, 2014 | 19.82 | 19.91 | 19.81 | 19.85 | 2,680,028 | +0.09(+0.47%) |
Jun 30, 2014 | 19.69 | 19.78 | 19.65 | 19.76 | 3,411,912 | +0.08(+0.40%) |
Jun 27, 2014 | 19.52 | 19.68 | 19.52 | 19.68 | 10,949,163 | +0.04(+0.20%) |
Jun 26, 2014 | 19.79 | 19.82 | 19.50 | 19.64 | 5,207,114 | -0.09(-0.47%) |
Jun 25, 2014 | 19.83 | 19.83 | 19.69 | 19.74 | 4,501,955 | -0.10(-0.51%) |
Jun 24, 2014 | 19.94 | 19.97 | 19.79 | 19.84 | 5,122,966 | -0.12(-0.62%) |
Jun 23, 2014 | 20.09 | 20.09 | 19.91 | 19.96 | 3,943,836 | -0.12(-0.62%) |
Jun 20, 2014 | 20.24 | 20.28 | 20.02 | 20.09 | 7,426,778 | -0.09(-0.46%) |
Jun 19, 2014 | 19.98 | 20.26 | 19.89 | 20.18 | 7,346,649 | +0.22(+1.09%) |
Jun 18, 2014 | 19.85 | 19.98 | 19.75 | 19.96 | 2,870,937 | +0.09(+0.47%) |
Jun 17, 2014 | 19.67 | 19.91 | 19.63 | 19.87 | 4,103,066 | +0.00(+0.00%) |
Jun 16, 2014 | 19.77 | 19.92 | 19.76 | 19.87 | 4,640,412 | +0.16(+0.83%) |
Jun 13, 2014 | 19.08 | 19.80 | 19.08 | 19.70 | 3,136,788 | +0.08(+0.40%) |
Jun 12, 2014 | 19.66 | 19.68 | 19.49 | 19.63 | 3,489,964 | +0.02(+0.08%) |
Jun 11, 2014 | 19.35 | 19.75 | 19.35 | 19.61 | 4,985,694 | +0.14(+0.72%) |
Jun 10, 2014 | 19.59 | 19.63 | 19.42 | 19.47 | 3,542,130 | -0.20(-1.03%) |
Jun 06, 2014 | 19.59 | 19.76 | 19.59 | 19.67 | 2,697,287 | +0.13(+0.68%) |
Jun 05, 2014 | 19.24 | 19.55 | 19.15 | 19.54 | 3,699,594 | +0.13(+0.68%) |
Jun 04, 2014 | 19.38 | 19.46 | 19.32 | 19.41 | 4,362,251 | +0.02(+0.08%) |
Jun 03, 2014 | 19.55 | 19.58 | 19.33 | 19.39 | 3,563,382 | -0.02(-0.08%) |