Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.05 | 18.97 | 18.97 | 18.97 | 208,743 | -0.11(-0.59%) |
Aug 28, 2014 | 19.17 | 19.18 | 19.05 | 19.08 | 283,962 | -0.11(-0.58%) |
Aug 27, 2014 | 19.25 | 19.29 | 19.16 | 19.19 | 311,703 | -0.05(-0.25%) |
Aug 26, 2014 | 19.25 | 19.40 | 19.14 | 19.24 | 452,422 | -0.02(-0.08%) |
Aug 25, 2014 | 19.35 | 19.40 | 19.23 | 19.25 | 247,854 | -0.02(-0.08%) |
Aug 22, 2014 | 19.29 | 19.36 | 19.17 | 19.27 | 287,891 | +0.01(+0.04%) |
Aug 21, 2014 | 19.31 | 19.33 | 19.17 | 19.26 | 260,959 | -0.04(-0.21%) |
Aug 20, 2014 | 19.17 | 19.36 | 19.35 | 19.30 | 404,103 | +0.06(+0.33%) |
Aug 19, 2014 | 19.24 | 19.29 | 19.15 | 19.24 | 398,083 | +0.03(+0.17%) |
Aug 18, 2014 | 19.10 | 19.26 | 19.02 | 19.21 | 875,934 | +0.15(+0.79%) |
Aug 15, 2014 | 19.12 | 19.25 | 18.88 | 19.06 | 303,137 | -0.06(-0.29%) |
Aug 14, 2014 | 19.25 | 19.36 | 19.07 | 19.11 | 330,164 | -0.15(-0.78%) |
Aug 13, 2014 | 19.29 | 19.39 | 19.21 | 19.26 | 443,118 | -0.03(-0.16%) |
Aug 12, 2014 | 19.40 | 19.47 | 19.23 | 19.29 | 210,980 | -0.10(-0.53%) |
Aug 11, 2014 | 19.33 | 19.52 | 19.28 | 19.40 | 325,382 | +0.13(+0.70%) |
Aug 08, 2014 | 19.05 | 19.32 | 18.96 | 19.26 | 273,527 | +0.21(+1.08%) |
Aug 07, 2014 | 19.08 | 19.20 | 18.99 | 19.06 | 245,664 | +0.00(+0.00%) |
Aug 06, 2014 | 19.26 | 19.35 | 18.93 | 19.06 | 1,212,922 | -0.38(-1.96%) |
Aug 05, 2014 | 19.23 | 19.48 | 18.93 | 19.44 | 1,504,140 | +0.23(+1.20%) |
Aug 04, 2014 | 19.21 | 19.32 | 18.67 | 19.21 | 1,661,255 | +0.06(+0.29%) |
Aug 01, 2014 | 19.21 | 19.28 | 18.93 | 19.15 | 384,925 | -0.08(-0.41%) |
Jul 31, 2014 | 19.38 | 19.40 | 19.12 | 19.23 | 283,215 | -0.29(-1.46%) |
Jul 30, 2014 | 19.48 | 19.57 | 19.38 | 19.52 | 206,528 | +0.07(+0.37%) |
Jul 29, 2014 | 19.60 | 19.75 | 19.41 | 19.44 | 258,058 | -0.14(-0.73%) |
Jul 28, 2014 | 19.77 | 19.90 | 19.56 | 19.59 | 312,099 | -0.21(-1.04%) |
Jul 25, 2014 | 19.82 | 19.92 | 19.75 | 19.79 | 236,451 | -0.11(-0.56%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.83 | 19.90 | 429,513 | +0.07(+0.36%) |
Jul 23, 2014 | 19.76 | 19.87 | 19.74 | 19.83 | 129,234 | +0.06(+0.32%) |
Jul 22, 2014 | 19.87 | 19.89 | 19.77 | 19.77 | 190,983 | -0.04(-0.20%) |
Jul 21, 2014 | 19.78 | 19.82 | 19.63 | 19.81 | 163,970 | +0.03(+0.16%) |
Jul 18, 2014 | 19.67 | 19.85 | 19.61 | 19.78 | 171,088 | +0.13(+0.65%) |
Jul 17, 2014 | 19.64 | 19.83 | 19.59 | 19.65 | 190,833 | -0.06(-0.32%) |
Jul 16, 2014 | 19.57 | 19.81 | 19.51 | 19.71 | 223,477 | +0.22(+1.14%) |
Jul 15, 2014 | 19.68 | 19.71 | 19.40 | 19.49 | 268,609 | -0.21(-1.05%) |
Jul 14, 2014 | 19.69 | 19.85 | 19.65 | 19.70 | 152,654 | +0.07(+0.36%) |
Jul 11, 2014 | 19.80 | 19.80 | 19.59 | 19.63 | 196,775 | -0.23(-1.16%) |
Jul 10, 2014 | 19.95 | 19.95 | 19.80 | 19.86 | 325,123 | -0.20(-0.99%) |
Jul 09, 2014 | 19.90 | 20.11 | 19.82 | 20.06 | 370,237 | +0.19(+0.96%) |
Jul 08, 2014 | 19.83 | 19.90 | 19.63 | 19.87 | 337,623 | +0.05(+0.24%) |
Jul 07, 2014 | 19.74 | 19.98 | 19.67 | 19.82 | 406,130 | -0.13(-0.64%) |
Jul 03, 2014 | 19.85 | 19.94 | 19.94 | 19.94 | 100,255 | +0.12(+0.60%) |
Jul 02, 2014 | 19.53 | 19.97 | 19.47 | 19.83 | 445,733 | +0.29(+1.50%) |
Jul 01, 2014 | 19.61 | 19.66 | 19.52 | 19.53 | 347,745 | -0.04(-0.20%) |
Jun 30, 2014 | 19.60 | 19.65 | 19.50 | 19.57 | 268,637 | -0.03(-0.16%) |
Jun 27, 2014 | 19.40 | 19.67 | 19.40 | 19.60 | 301,092 | +0.17(+0.86%) |
Jun 26, 2014 | 19.43 | 19.50 | 19.36 | 19.44 | 246,337 | +0.03(+0.16%) |
Jun 25, 2014 | 19.38 | 19.48 | 19.32 | 19.40 | 185,678 | -0.02(-0.12%) |
Jun 24, 2014 | 19.44 | 19.65 | 19.35 | 19.43 | 351,814 | +0.01(+0.04%) |
Jun 23, 2014 | 19.49 | 19.64 | 19.36 | 19.42 | 244,223 | -0.06(-0.33%) |
Jun 20, 2014 | 19.72 | 19.76 | 19.41 | 19.48 | 463,818 | -0.16(-0.81%) |
Jun 19, 2014 | 19.67 | 19.79 | 19.60 | 19.64 | 350,225 | -0.03(-0.16%) |
Jun 18, 2014 | 19.75 | 19.82 | 19.58 | 19.67 | 823,053 | +0.02(+0.12%) |
Jun 17, 2014 | 19.59 | 19.97 | 19.59 | 19.65 | 396,729 | -0.01(-0.04%) |
Jun 16, 2014 | 19.48 | 19.79 | 19.42 | 19.66 | 363,647 | +0.21(+1.10%) |
Jun 13, 2014 | 19.40 | 19.56 | 19.28 | 19.44 | 339,861 | +0.00(+0.00%) |
Jun 12, 2014 | 19.41 | 19.48 | 19.25 | 19.44 | 325,787 | -0.01(-0.04%) |
Jun 11, 2014 | 19.32 | 19.48 | 19.16 | 19.45 | 530,961 | +0.10(+0.49%) |
Jun 10, 2014 | 19.21 | 19.36 | 19.02 | 19.36 | 463,887 | +0.96(+5.22%) |
Jun 06, 2014 | 18.37 | 18.60 | 18.31 | 18.40 | 331,304 | +0.10(+0.56%) |
Jun 05, 2014 | 18.44 | 18.60 | 18.26 | 18.29 | 341,599 | -0.12(-0.65%) |
Jun 04, 2014 | 18.23 | 18.62 | 18.16 | 18.41 | 400,242 | +0.18(+1.00%) |
Jun 03, 2014 | 18.12 | 18.32 | 18.04 | 18.23 | 495,677 | +0.09(+0.48%) |