Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.27 | 21.36 | 21.36 | 21.36 | 141,888 | +0.15(+0.71%) |
Aug 28, 2014 | 21.08 | 21.22 | 21.01 | 21.22 | 168,069 | +0.11(+0.51%) |
Aug 27, 2014 | 21.00 | 21.23 | 20.99 | 21.11 | 200,984 | +0.07(+0.36%) |
Aug 26, 2014 | 21.01 | 21.18 | 20.99 | 21.03 | 164,551 | -0.01(-0.05%) |
Aug 25, 2014 | 21.01 | 21.20 | 20.98 | 21.04 | 267,397 | +0.14(+0.67%) |
Aug 22, 2014 | 20.78 | 20.94 | 20.78 | 20.90 | 504,133 | +0.07(+0.36%) |
Aug 21, 2014 | 20.58 | 20.87 | 20.49 | 20.83 | 574,931 | +0.28(+1.35%) |
Aug 20, 2014 | 20.39 | 20.56 | 20.37 | 20.55 | 183,106 | +0.15(+0.73%) |
Aug 19, 2014 | 20.38 | 20.43 | 20.35 | 20.40 | 132,714 | +0.07(+0.37%) |
Aug 18, 2014 | 20.32 | 20.37 | 20.24 | 20.33 | 102,888 | +0.09(+0.42%) |
Aug 15, 2014 | 20.27 | 20.30 | 20.13 | 20.24 | 172,153 | +0.03(+0.16%) |
Aug 14, 2014 | 20.22 | 20.27 | 20.19 | 20.21 | 80,213 | +0.00(+0.00%) |
Aug 13, 2014 | 20.26 | 20.20 | 20.19 | 20.21 | 136,366 | +0.01(+0.05%) |
Aug 12, 2014 | 20.21 | 20.21 | 20.11 | 20.20 | 122,389 | -0.03(-0.16%) |
Aug 11, 2014 | 20.04 | 20.27 | 20.00 | 20.23 | 118,400 | +0.19(+0.96%) |
Aug 08, 2014 | 19.88 | 20.07 | 19.86 | 20.04 | 145,523 | +0.12(+0.59%) |
Aug 07, 2014 | 19.88 | 20.02 | 19.84 | 19.92 | 293,268 | +0.04(+0.22%) |
Aug 06, 2014 | 19.87 | 20.06 | 19.79 | 19.88 | 135,497 | -0.01(-0.05%) |
Aug 05, 2014 | 19.93 | 19.93 | 19.71 | 19.89 | 92,069 | +0.00(+0.00%) |
Aug 04, 2014 | 19.77 | 19.91 | 19.64 | 19.89 | 148,602 | +0.14(+0.70%) |
Aug 01, 2014 | 19.64 | 19.82 | 19.64 | 19.75 | 115,651 | +0.13(+0.65%) |
Jul 31, 2014 | 19.77 | 19.88 | 19.62 | 19.62 | 197,123 | -0.26(-1.29%) |
Jul 30, 2014 | 20.07 | 20.17 | 19.81 | 19.88 | 126,001 | -0.17(-0.85%) |
Jul 29, 2014 | 20.08 | 20.13 | 20.04 | 20.05 | 172,860 | -0.03(-0.16%) |
Jul 28, 2014 | 20.11 | 20.16 | 20.06 | 20.08 | 105,111 | +0.04(+0.21%) |
Jul 25, 2014 | 20.13 | 20.13 | 20.03 | 20.04 | 79,245 | -0.09(-0.43%) |
Jul 24, 2014 | 20.21 | 20.25 | 20.08 | 20.12 | 75,869 | -0.11(-0.53%) |
Jul 23, 2014 | 20.25 | 20.31 | 20.22 | 20.23 | 53,872 | +0.02(+0.11%) |
Jul 22, 2014 | 20.22 | 20.27 | 20.17 | 20.21 | 62,973 | +0.09(+0.43%) |
Jul 21, 2014 | 20.24 | 20.25 | 20.11 | 20.12 | 103,828 | -0.12(-0.58%) |
Jul 18, 2014 | 20.16 | 20.32 | 20.16 | 20.24 | 101,646 | +0.09(+0.42%) |
Jul 17, 2014 | 20.15 | 20.31 | 20.11 | 20.16 | 199,897 | -0.04(-0.21%) |
Jul 16, 2014 | 20.17 | 20.26 | 20.13 | 20.20 | 162,532 | +0.01(+0.05%) |
Jul 15, 2014 | 20.33 | 20.35 | 20.07 | 20.19 | 191,799 | -0.15(-0.74%) |
Jul 14, 2014 | 20.09 | 20.34 | 20.06 | 20.34 | 232,710 | +0.30(+1.50%) |
Jul 11, 2014 | 20.27 | 20.27 | 20.03 | 20.04 | 115,850 | -0.22(-1.11%) |
Jul 10, 2014 | 20.00 | 20.28 | 19.96 | 20.26 | 185,206 | +0.22(+1.12%) |
Jul 09, 2014 | 19.94 | 20.07 | 19.87 | 20.04 | 221,000 | +0.12(+0.59%) |
Jul 08, 2014 | 19.77 | 19.93 | 19.72 | 19.92 | 230,648 | +0.20(+1.03%) |
Jul 07, 2014 | 19.79 | 19.82 | 19.42 | 19.72 | 217,818 | -0.12(-0.59%) |
Jul 03, 2014 | 20.06 | 19.84 | 19.84 | 19.84 | 215,824 | -0.32(-1.59%) |
Jul 02, 2014 | 20.20 | 20.21 | 19.97 | 20.16 | 243,732 | -0.02(-0.11%) |
Jul 01, 2014 | 20.26 | 20.33 | 20.17 | 20.18 | 151,290 | -0.07(-0.37%) |
Jun 30, 2014 | 20.22 | 20.25 | 20.10 | 20.25 | 116,249 | +0.05(+0.26%) |
Jun 27, 2014 | 20.03 | 20.21 | 20.02 | 20.20 | 223,346 | +0.11(+0.53%) |
Jun 26, 2014 | 20.01 | 20.11 | 19.85 | 20.09 | 161,449 | +0.14(+0.70%) |
Jun 25, 2014 | 19.98 | 20.01 | 19.92 | 19.95 | 148,242 | -0.05(-0.27%) |
Jun 24, 2014 | 20.11 | 20.11 | 19.98 | 20.01 | 244,928 | -0.09(-0.43%) |
Jun 23, 2014 | 20.24 | 20.27 | 20.04 | 20.09 | 197,820 | -0.10(-0.48%) |
Jun 20, 2014 | 20.12 | 20.24 | 20.05 | 20.19 | 382,989 | +0.15(+0.75%) |
Jun 19, 2014 | 20.05 | 20.17 | 19.95 | 20.04 | 308,715 | +0.02(+0.11%) |
Jun 18, 2014 | 20.21 | 20.26 | 19.97 | 20.02 | 392,318 | -0.26(-1.27%) |
Jun 17, 2014 | 20.20 | 20.39 | 20.13 | 20.27 | 295,357 | +0.14(+0.69%) |
Jun 16, 2014 | 20.20 | 20.27 | 20.09 | 20.13 | 568,755 | -0.01(-0.05%) |
Jun 13, 2014 | 20.12 | 20.26 | 20.05 | 20.14 | 210,125 | +0.04(+0.21%) |
Jun 12, 2014 | 20.08 | 20.15 | 20.00 | 20.10 | 155,383 | +0.05(+0.26%) |
Jun 11, 2014 | 20.21 | 20.22 | 20.05 | 20.05 | 191,865 | -0.12(-0.62%) |
Jun 10, 2014 | 20.20 | 20.30 | 20.10 | 20.18 | 182,933 | +0.28(+1.41%) |
Jun 06, 2014 | 19.88 | 19.94 | 19.71 | 19.90 | 132,718 | +0.13(+0.68%) |
Jun 05, 2014 | 19.54 | 19.78 | 19.49 | 19.76 | 222,045 | +0.30(+1.54%) |
Jun 04, 2014 | 19.44 | 19.52 | 19.34 | 19.46 | 163,975 | +0.03(+0.16%) |
Jun 03, 2014 | 19.43 | 19.53 | 19.31 | 19.43 | 339,596 | +0.00(+0.00%) |