Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.49 | 19.64 | 19.64 | 19.64 | 589,178 | +0.16(+0.84%) |
Aug 28, 2014 | 19.44 | 19.57 | 19.42 | 19.48 | 331,604 | -0.06(-0.29%) |
Aug 27, 2014 | 19.42 | 19.59 | 19.35 | 19.54 | 292,579 | +0.11(+0.55%) |
Aug 26, 2014 | 19.33 | 19.44 | 19.33 | 19.43 | 236,928 | +0.09(+0.48%) |
Aug 25, 2014 | 19.44 | 19.47 | 19.21 | 19.34 | 221,418 | -0.04(-0.18%) |
Aug 22, 2014 | 19.48 | 19.48 | 19.33 | 19.37 | 354,629 | -0.15(-0.76%) |
Aug 21, 2014 | 19.60 | 19.67 | 19.49 | 19.52 | 391,686 | -0.09(-0.47%) |
Aug 20, 2014 | 19.49 | 19.66 | 19.35 | 19.61 | 534,732 | +0.06(+0.29%) |
Aug 19, 2014 | 19.31 | 19.67 | 19.28 | 19.56 | 511,999 | +0.24(+1.24%) |
Aug 18, 2014 | 19.12 | 19.29 | 19.08 | 19.32 | 224,980 | +0.34(+1.79%) |
Aug 15, 2014 | 19.26 | 19.28 | 18.87 | 18.98 | 320,981 | -0.11(-0.59%) |
Aug 14, 2014 | 19.16 | 19.25 | 19.04 | 19.09 | 186,429 | -0.06(-0.33%) |
Aug 13, 2014 | 18.92 | 19.24 | 18.85 | 19.16 | 306,862 | +0.33(+1.73%) |
Aug 12, 2014 | 18.74 | 18.94 | 18.74 | 18.83 | 430,657 | -0.01(-0.04%) |
Aug 11, 2014 | 18.77 | 18.98 | 18.73 | 18.84 | 226,317 | +0.16(+0.87%) |
Aug 08, 2014 | 18.65 | 18.78 | 18.59 | 18.67 | 334,871 | +0.03(+0.15%) |
Aug 07, 2014 | 18.73 | 18.86 | 18.58 | 18.65 | 504,426 | -0.07(-0.38%) |
Aug 06, 2014 | 18.79 | 18.99 | 18.66 | 18.72 | 489,767 | -0.15(-0.79%) |
Aug 05, 2014 | 18.84 | 18.99 | 18.81 | 18.87 | 666,885 | -0.06(-0.30%) |
Aug 04, 2014 | 19.02 | 19.02 | 18.78 | 18.92 | 521,400 | -0.04(-0.22%) |
Aug 01, 2014 | 19.11 | 19.20 | 18.94 | 18.96 | 683,681 | -0.21(-1.11%) |
Jul 31, 2014 | 19.01 | 19.29 | 19.00 | 19.18 | 985,329 | -0.02(-0.11%) |
Jul 30, 2014 | 19.28 | 19.28 | 19.07 | 19.20 | 822,159 | +0.01(+0.04%) |
Jul 29, 2014 | 19.05 | 19.23 | 18.94 | 19.19 | 612,314 | +0.13(+0.70%) |
Jul 28, 2014 | 18.95 | 19.09 | 18.87 | 19.06 | 391,772 | +0.11(+0.60%) |
Jul 25, 2014 | 18.82 | 19.09 | 18.76 | 18.94 | 655,380 | +0.39(+2.10%) |
Jul 24, 2014 | 18.75 | 18.80 | 18.48 | 18.55 | 844,731 | -0.16(-0.83%) |
Jul 23, 2014 | 18.65 | 18.74 | 18.58 | 18.71 | 276,423 | +0.03(+0.15%) |
Jul 22, 2014 | 18.60 | 18.69 | 18.58 | 18.68 | 244,589 | +0.13(+0.72%) |
Jul 21, 2014 | 18.60 | 18.67 | 18.46 | 18.55 | 325,591 | -0.08(-0.46%) |
Jul 18, 2014 | 18.30 | 18.67 | 18.28 | 18.63 | 301,445 | +0.28(+1.54%) |
Jul 17, 2014 | 18.43 | 18.51 | 18.33 | 18.35 | 296,092 | -0.13(-0.73%) |
Jul 16, 2014 | 18.45 | 18.53 | 18.33 | 18.48 | 210,699 | +0.06(+0.31%) |
Jul 15, 2014 | 18.42 | 18.47 | 18.29 | 18.43 | 214,477 | +0.01(+0.08%) |
Jul 14, 2014 | 18.37 | 18.48 | 18.31 | 18.41 | 248,904 | +0.11(+0.62%) |
Jul 11, 2014 | 18.28 | 18.35 | 18.17 | 18.30 | 184,653 | +0.04(+0.23%) |
Jul 10, 2014 | 18.09 | 18.30 | 18.07 | 18.26 | 287,622 | +0.02(+0.12%) |
Jul 09, 2014 | 18.21 | 18.31 | 18.11 | 18.24 | 152,728 | +0.01(+0.04%) |
Jul 08, 2014 | 18.14 | 18.31 | 18.14 | 18.23 | 323,755 | +0.05(+0.27%) |
Jul 07, 2014 | 18.24 | 18.31 | 18.14 | 18.18 | 259,276 | -0.09(-0.50%) |
Jul 03, 2014 | 18.41 | 18.27 | 18.27 | 18.27 | 246,645 | -0.15(-0.81%) |
Jul 02, 2014 | 18.43 | 18.47 | 18.27 | 18.42 | 243,941 | -0.07(-0.38%) |
Jul 01, 2014 | 18.42 | 18.56 | 18.29 | 18.49 | 500,811 | +0.12(+0.65%) |
Jun 30, 2014 | 18.37 | 18.41 | 18.14 | 18.37 | 428,899 | -0.01(-0.04%) |
Jun 27, 2014 | 18.15 | 18.38 | 18.12 | 18.38 | 1,091,411 | +0.16(+0.85%) |
Jun 26, 2014 | 18.40 | 18.40 | 18.18 | 18.22 | 258,832 | -0.10(-0.54%) |
Jun 25, 2014 | 18.25 | 18.37 | 18.19 | 18.32 | 430,810 | -0.04(-0.19%) |
Jun 24, 2014 | 18.36 | 18.61 | 18.33 | 18.36 | 449,925 | -0.08(-0.42%) |
Jun 23, 2014 | 18.55 | 18.60 | 18.38 | 18.43 | 436,915 | -0.17(-0.91%) |
Jun 20, 2014 | 18.48 | 18.61 | 18.28 | 18.60 | 933,072 | +0.13(+0.73%) |
Jun 19, 2014 | 18.32 | 18.48 | 18.31 | 18.47 | 351,869 | +0.13(+0.69%) |
Jun 18, 2014 | 18.17 | 18.36 | 18.07 | 18.34 | 397,469 | +0.14(+0.78%) |
Jun 17, 2014 | 18.05 | 18.29 | 17.95 | 18.20 | 380,215 | +0.17(+0.94%) |
Jun 16, 2014 | 18.24 | 18.37 | 17.98 | 18.03 | 460,923 | -0.27(-1.47%) |
Jun 13, 2014 | 18.38 | 18.48 | 18.14 | 18.30 | 442,658 | -0.11(-0.58%) |
Jun 12, 2014 | 18.31 | 18.43 | 18.07 | 18.41 | 478,932 | +0.03(+0.15%) |
Jun 11, 2014 | 18.28 | 18.43 | 18.10 | 18.38 | 456,084 | +0.02(+0.11%) |
Jun 10, 2014 | 18.63 | 18.63 | 18.28 | 18.36 | 331,832 | -0.36(-1.91%) |
Jun 06, 2014 | 18.84 | 18.84 | 18.63 | 18.71 | 553,332 | -0.03(-0.19%) |
Jun 05, 2014 | 18.24 | 18.75 | 18.18 | 18.75 | 1,031,369 | +0.53(+2.92%) |
Jun 04, 2014 | 18.15 | 18.25 | 18.03 | 18.22 | 581,421 | -0.03(-0.15%) |
Jun 03, 2014 | 18.03 | 18.31 | 17.95 | 18.24 | 573,790 | +0.10(+0.54%) |