Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.30 | 18.30 | 18.30 | 0 | -0.27(-1.45%) | |
Aug 28, 2014 | 18.43 | 18.58 | 18.40 | 18.57 | 546,102 | +0.00(+0.00%) |
Aug 27, 2014 | 18.52 | 18.60 | 18.48 | 18.57 | 22,565 | +0.00(+0.03%) |
Aug 26, 2014 | 18.50 | 18.61 | 18.50 | 18.57 | 18,678 | -0.00(-0.03%) |
Aug 25, 2014 | 18.60 | 18.48 | 18.57 | 37,398 | +0.34(+1.89%) | |
Aug 22, 2014 | 18.26 | 18.18 | 18.23 | 22,648 | -0.29(-1.59%) | |
Aug 21, 2014 | 18.41 | 18.52 | 18.38 | 18.52 | 33,547 | -0.07(-0.40%) |
Aug 20, 2014 | 18.64 | 18.47 | 18.59 | 34,237 | -0.71(-3.65%) | |
Aug 19, 2014 | 19.35 | 19.17 | 19.30 | 12,939 | -0.15(-0.77%) | |
Aug 18, 2014 | 19.51 | 19.34 | 19.45 | 21,782 | +0.30(+1.57%) | |
Aug 15, 2014 | 19.48 | 19.56 | 19.25 | 19.15 | 16,338 | -0.29(-1.49%) |
Aug 14, 2014 | 19.32 | 19.49 | 19.27 | 19.44 | 24,393 | +0.52(+2.75%) |
Aug 13, 2014 | 19.05 | 18.87 | 18.92 | 21,504 | +0.05(+0.26%) | |
Aug 12, 2014 | 18.85 | 18.89 | 18.78 | 18.87 | 22,854 | +0.09(+0.48%) |
Aug 11, 2014 | 18.91 | 18.91 | 18.78 | 18.78 | 37,620 | +0.05(+0.27%) |
Aug 08, 2014 | 18.72 | 18.79 | 18.56 | 18.73 | 28,153 | +0.06(+0.32%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.66 | 18.67 | 30,119 | -0.49(-2.56%) |
Aug 06, 2014 | 18.90 | 19.16 | 18.90 | 19.16 | 35,681 | +0.19(+1.00%) |
Aug 05, 2014 | 19.15 | 19.15 | 18.92 | 18.97 | 18,808 | -0.37(-1.91%) |
Aug 04, 2014 | 19.31 | 19.40 | 19.21 | 19.34 | 21,996 | +0.16(+0.83%) |
Aug 01, 2014 | 19.21 | 19.28 | 19.11 | 19.18 | 24,221 | +0.06(+0.31%) |
Jul 31, 2014 | 19.15 | 19.29 | 19.10 | 19.12 | 19,322 | -0.68(-3.43%) |
Jul 30, 2014 | 19.81 | 19.84 | 19.66 | 19.80 | 17,840 | -0.25(-1.25%) |
Jul 29, 2014 | 20.27 | 20.34 | 19.90 | 20.05 | 38,449 | -0.16(-0.79%) |
Jul 28, 2014 | 20.09 | 20.22 | 20.08 | 20.21 | 30,968 | -0.15(-0.76%) |
Jul 25, 2014 | 20.49 | 20.49 | 20.34 | 20.36 | 13,462 | -0.31(-1.48%) |
Jul 24, 2014 | 20.71 | 20.73 | 20.59 | 20.67 | 35,863 | +0.02(+0.10%) |
Jul 23, 2014 | 20.75 | 20.79 | 20.61 | 20.65 | 17,507 | +0.10(+0.49%) |
Jul 22, 2014 | 20.69 | 20.70 | 20.55 | 20.55 | 16,795 | -0.22(-1.06%) |
Jul 21, 2014 | 20.67 | 20.83 | 20.65 | 20.77 | 15,493 | +0.02(+0.10%) |
Jul 18, 2014 | 20.80 | 20.82 | 20.67 | 20.75 | 14,304 | -0.18(-0.86%) |
Jul 17, 2014 | 20.97 | 21.13 | 20.93 | 20.93 | 59,143 | -0.23(-1.09%) |
Jul 16, 2014 | 21.23 | 21.24 | 21.10 | 21.16 | 64,520 | -0.11(-0.52%) |
Jul 15, 2014 | 21.38 | 21.44 | 21.20 | 21.27 | 17,812 | -0.16(-0.75%) |
Jul 14, 2014 | 21.28 | 21.43 | 21.28 | 21.43 | 12,857 | +0.24(+1.13%) |
Jul 11, 2014 | 21.06 | 21.19 | 21.06 | 21.19 | 18,106 | +0.09(+0.43%) |
Jul 10, 2014 | 20.93 | 21.10 | 20.93 | 21.10 | 12,101 | -0.29(-1.36%) |
Jul 09, 2014 | 21.15 | 21.39 | 21.11 | 21.39 | 13,225 | -0.01(-0.05%) |
Jul 08, 2014 | 21.41 | 21.45 | 21.30 | 21.40 | 15,306 | +0.08(+0.38%) |
Jul 07, 2014 | 21.31 | 21.32 | 21.22 | 21.32 | 12,969 | -0.05(-0.23%) |
Jul 03, 2014 | 21.37 | 21.37 | 21.37 | 0 | -0.11(-0.51%) | |
Jul 02, 2014 | 21.39 | 21.48 | 21.39 | 21.48 | 12,414 | -0.14(-0.65%) |
Jul 01, 2014 | 21.64 | 21.76 | 21.55 | 21.62 | 66,979 | +0.02(+0.09%) |
Jun 30, 2014 | 21.47 | 21.64 | 21.47 | 21.60 | 23,020 | +0.35(+1.65%) |
Jun 27, 2014 | 21.06 | 21.25 | 21.06 | 21.25 | 23,742 | +0.24(+1.14%) |
Jun 26, 2014 | 20.94 | 21.01 | 20.86 | 21.01 | 29,804 | -0.14(-0.66%) |
Jun 25, 2014 | 21.03 | 21.16 | 20.99 | 21.15 | 23,676 | -0.15(-0.70%) |
Jun 24, 2014 | 21.23 | 21.31 | 21.16 | 21.30 | 60,386 | +0.00(+0.00%) |
Jun 23, 2014 | 21.02 | 21.31 | 21.02 | 21.30 | 28,428 | +0.23(+1.09%) |
Jun 20, 2014 | 20.96 | 21.09 | 20.96 | 21.07 | 36,480 | -0.54(-2.50%) |
Jun 19, 2014 | 21.50 | 21.65 | 21.40 | 21.61 | 182,822 | +0.52(+2.44%) |
Jun 18, 2014 | 21.02 | 21.12 | 20.93 | 21.09 | 43,800 | +0.13(+0.64%) |
Jun 17, 2014 | 20.94 | 20.98 | 20.87 | 20.96 | 29,361 | -0.20(-0.95%) |
Jun 16, 2014 | 21.01 | 21.21 | 21.01 | 21.16 | 16,485 | +0.10(+0.47%) |
Jun 13, 2014 | 21.00 | 21.11 | 21.00 | 21.06 | 16,076 | -0.03(-0.14%) |
Jun 12, 2014 | 20.98 | 21.11 | 20.98 | 21.09 | 16,614 | +0.06(+0.29%) |
Jun 11, 2014 | 21.01 | 21.06 | 20.95 | 21.03 | 14,039 | -0.17(-0.80%) |
Jun 10, 2014 | 21.00 | 21.20 | 20.99 | 21.20 | 45,192 | +0.23(+1.10%) |
Jun 06, 2014 | 21.00 | 21.02 | 20.90 | 20.97 | 27,833 | -0.06(-0.29%) |
Jun 05, 2014 | 20.79 | 21.04 | 20.74 | 21.03 | 22,928 | +0.16(+0.77%) |
Jun 04, 2014 | 20.85 | 20.90 | 20.73 | 20.87 | 36,775 | -0.04(-0.19%) |
Jun 03, 2014 | 20.81 | 20.96 | 20.81 | 20.91 | 35,430 | +0.01(+0.05%) |