Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.16 | 18.97 | 18.97 | 18.97 | 1,039,823 | -0.19(-0.99%) |
Aug 28, 2014 | 19.14 | 19.29 | 19.01 | 19.16 | 735,898 | -0.05(-0.27%) |
Aug 27, 2014 | 19.41 | 19.46 | 19.17 | 19.21 | 644,454 | -0.17(-0.89%) |
Aug 26, 2014 | 19.05 | 19.47 | 19.05 | 19.38 | 1,751,630 | +0.34(+1.81%) |
Aug 25, 2014 | 18.91 | 19.05 | 18.88 | 19.03 | 800,767 | +0.18(+0.96%) |
Aug 22, 2014 | 18.73 | 18.98 | 18.66 | 18.85 | 993,104 | +0.13(+0.69%) |
Aug 21, 2014 | 18.70 | 18.89 | 18.62 | 18.72 | 1,103,020 | +0.06(+0.32%) |
Aug 20, 2014 | 18.46 | 18.83 | 18.46 | 18.66 | 1,591,064 | +0.20(+1.07%) |
Aug 19, 2014 | 18.28 | 18.58 | 18.28 | 18.47 | 1,197,591 | +0.21(+1.13%) |
Aug 18, 2014 | 18.04 | 18.26 | 17.99 | 18.26 | 916,565 | +0.29(+1.63%) |
Aug 15, 2014 | 18.28 | 18.40 | 17.88 | 17.97 | 1,215,740 | -0.16(-0.90%) |
Aug 14, 2014 | 17.92 | 18.17 | 17.87 | 18.13 | 724,114 | +0.21(+1.15%) |
Aug 13, 2014 | 17.94 | 18.02 | 17.83 | 17.92 | 1,214,233 | +0.03(+0.14%) |
Aug 12, 2014 | 18.23 | 18.38 | 17.83 | 17.90 | 844,400 | -0.46(-2.49%) |
Aug 11, 2014 | 18.14 | 18.47 | 18.10 | 18.35 | 1,164,038 | +0.34(+1.86%) |
Aug 08, 2014 | 17.69 | 17.89 | 17.59 | 18.02 | 1,417,922 | +0.32(+1.80%) |
Aug 07, 2014 | 18.02 | 18.08 | 17.64 | 17.70 | 1,470,811 | -0.25(-1.39%) |
Aug 06, 2014 | 17.93 | 18.15 | 17.89 | 17.95 | 1,116,724 | -0.11(-0.62%) |
Aug 05, 2014 | 17.86 | 18.32 | 17.85 | 18.06 | 3,374,444 | +0.14(+0.77%) |
Aug 04, 2014 | 17.72 | 18.00 | 17.66 | 17.92 | 1,898,940 | +0.22(+1.27%) |
Aug 01, 2014 | 17.63 | 17.94 | 17.61 | 17.70 | 3,076,614 | -0.09(-0.53%) |
Jul 31, 2014 | 18.93 | 19.06 | 17.79 | 17.79 | 5,029,767 | -1.29(-6.77%) |
Jul 30, 2014 | 19.08 | 19.19 | 18.93 | 19.09 | 1,881,737 | +0.14(+0.73%) |
Jul 29, 2014 | 19.25 | 19.46 | 18.95 | 18.95 | 1,895,326 | -0.34(-1.74%) |
Jul 28, 2014 | 19.53 | 19.53 | 19.16 | 19.28 | 1,350,782 | -0.23(-1.19%) |
Jul 25, 2014 | 19.98 | 20.00 | 19.47 | 19.52 | 1,705,438 | -0.59(-2.91%) |
Jul 24, 2014 | 20.28 | 20.41 | 20.07 | 20.10 | 1,555,010 | -0.14(-0.68%) |
Jul 23, 2014 | 20.12 | 20.33 | 19.99 | 20.24 | 977,258 | +0.13(+0.64%) |
Jul 22, 2014 | 19.94 | 20.21 | 19.83 | 20.11 | 1,277,617 | +0.26(+1.30%) |
Jul 21, 2014 | 19.78 | 19.93 | 19.76 | 19.85 | 866,177 | -0.02(-0.09%) |
Jul 18, 2014 | 19.77 | 20.01 | 19.71 | 19.87 | 999,529 | +0.14(+0.70%) |
Jul 17, 2014 | 19.78 | 19.97 | 19.73 | 19.73 | 1,156,696 | -0.19(-0.95%) |
Jul 16, 2014 | 19.92 | 19.97 | 19.66 | 19.92 | 1,842,002 | +0.07(+0.35%) |
Jul 15, 2014 | 20.01 | 20.17 | 19.75 | 19.85 | 1,742,986 | -0.21(-1.03%) |
Jul 14, 2014 | 20.01 | 20.15 | 19.86 | 20.06 | 2,118,869 | +0.25(+1.26%) |
Jul 11, 2014 | 19.75 | 19.84 | 19.57 | 19.81 | 1,660,262 | -0.04(-0.22%) |
Jul 10, 2014 | 19.99 | 20.10 | 19.77 | 19.85 | 1,789,321 | -0.40(-1.96%) |
Jul 09, 2014 | 20.43 | 20.46 | 20.15 | 20.25 | 2,641,369 | -0.13(-0.63%) |
Jul 08, 2014 | 20.37 | 20.46 | 20.21 | 20.38 | 3,266,864 | -0.08(-0.38%) |
Jul 07, 2014 | 20.59 | 20.59 | 20.40 | 20.46 | 1,966,438 | -0.13(-0.63%) |
Jul 03, 2014 | 20.71 | 20.59 | 20.59 | 20.59 | 1,824,915 | +0.00(+0.00%) |
Jul 02, 2014 | 20.85 | 20.97 | 20.52 | 20.59 | 1,895,259 | -0.28(-1.32%) |
Jul 01, 2014 | 20.62 | 21.05 | 20.59 | 20.86 | 2,425,530 | +0.32(+1.55%) |
Jun 30, 2014 | 20.47 | 20.63 | 20.44 | 20.54 | 1,834,103 | +0.01(+0.04%) |
Jun 27, 2014 | 20.20 | 20.56 | 20.15 | 20.53 | 1,729,442 | +0.28(+1.40%) |
Jun 26, 2014 | 20.59 | 20.59 | 20.15 | 20.25 | 2,199,065 | -0.40(-1.96%) |
Jun 25, 2014 | 20.34 | 20.69 | 20.27 | 20.65 | 1,677,593 | +0.28(+1.35%) |
Jun 24, 2014 | 20.64 | 20.72 | 20.37 | 20.38 | 2,369,403 | -0.28(-1.38%) |
Jun 23, 2014 | 20.87 | 21.05 | 20.63 | 20.66 | 2,234,191 | -0.18(-0.87%) |
Jun 20, 2014 | 21.03 | 21.09 | 20.65 | 20.84 | 3,848,187 | -0.22(-1.06%) |
Jun 19, 2014 | 20.37 | 21.51 | 19.96 | 21.07 | 15,544,467 | -1.60(-7.07%) |
Jun 18, 2014 | 22.53 | 22.72 | 22.39 | 22.67 | 1,750,304 | +0.11(+0.50%) |
Jun 17, 2014 | 22.34 | 22.69 | 22.20 | 22.56 | 1,380,613 | +0.11(+0.50%) |
Jun 16, 2014 | 22.51 | 22.64 | 22.32 | 22.45 | 1,557,453 | -0.05(-0.23%) |
Jun 13, 2014 | 22.42 | 22.55 | 22.26 | 22.50 | 1,134,158 | +0.09(+0.42%) |
Jun 12, 2014 | 22.52 | 22.72 | 22.32 | 22.40 | 1,363,508 | -0.17(-0.76%) |
Jun 11, 2014 | 22.10 | 23.06 | 22.10 | 22.57 | 2,754,780 | -0.26(-1.13%) |
Jun 10, 2014 | 22.63 | 22.86 | 22.60 | 22.83 | 2,219,863 | +0.57(+2.55%) |
Jun 06, 2014 | 21.88 | 22.37 | 21.82 | 22.27 | 2,191,414 | +0.39(+1.81%) |
Jun 05, 2014 | 21.56 | 21.94 | 21.47 | 21.87 | 3,024,455 | +0.36(+1.68%) |
Jun 04, 2014 | 21.08 | 21.61 | 21.01 | 21.51 | 2,285,716 | +0.38(+1.79%) |
Jun 03, 2014 | 21.06 | 21.46 | 20.98 | 21.13 | 1,998,434 | -0.04(-0.20%) |