Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.29 | 23.61 | 23.61 | 23.61 | 148,664 | +0.39(+1.66%) |
Aug 28, 2014 | 23.24 | 23.34 | 23.19 | 23.23 | 27,441 | -0.19(-0.81%) |
Aug 27, 2014 | 23.60 | 23.63 | 23.29 | 23.42 | 39,122 | -0.19(-0.79%) |
Aug 26, 2014 | 23.61 | 23.72 | 23.44 | 23.60 | 55,742 | +0.17(+0.73%) |
Aug 25, 2014 | 23.53 | 23.71 | 23.13 | 23.43 | 42,346 | -0.01(-0.06%) |
Aug 22, 2014 | 23.52 | 23.71 | 23.18 | 23.44 | 67,993 | -0.11(-0.48%) |
Aug 21, 2014 | 23.60 | 23.61 | 23.17 | 23.56 | 70,273 | -0.13(-0.53%) |
Aug 20, 2014 | 23.70 | 23.81 | 23.46 | 23.68 | 40,817 | -0.19(-0.79%) |
Aug 19, 2014 | 23.86 | 23.95 | 23.76 | 23.87 | 51,932 | -0.03(-0.11%) |
Aug 18, 2014 | 23.54 | 23.90 | 23.39 | 23.90 | 95,873 | +0.69(+2.98%) |
Aug 15, 2014 | 23.47 | 23.47 | 22.89 | 23.21 | 157,019 | -0.06(-0.25%) |
Aug 14, 2014 | 23.06 | 23.44 | 22.93 | 23.27 | 70,373 | +0.16(+0.68%) |
Aug 13, 2014 | 22.99 | 22.99 | 22.85 | 23.11 | 70,975 | +0.14(+0.59%) |
Aug 12, 2014 | 23.19 | 23.27 | 22.80 | 22.97 | 46,185 | -0.25(-1.09%) |
Aug 11, 2014 | 23.26 | 23.59 | 23.18 | 23.23 | 65,327 | +0.16(+0.69%) |
Aug 08, 2014 | 22.59 | 23.06 | 22.59 | 23.07 | 101,772 | +0.44(+1.96%) |
Aug 07, 2014 | 22.69 | 22.99 | 22.56 | 22.63 | 38,492 | -0.04(-0.18%) |
Aug 06, 2014 | 22.50 | 22.90 | 22.44 | 22.67 | 78,938 | +0.02(+0.08%) |
Aug 05, 2014 | 22.46 | 22.89 | 22.36 | 22.65 | 52,550 | +0.03(+0.14%) |
Aug 04, 2014 | 22.34 | 22.67 | 22.14 | 22.62 | 90,996 | +0.36(+1.62%) |
Aug 01, 2014 | 22.59 | 22.63 | 22.08 | 22.26 | 112,970 | -0.28(-1.26%) |
Jul 31, 2014 | 22.54 | 22.74 | 22.54 | 22.54 | 152,354 | -0.11(-0.48%) |
Jul 30, 2014 | 22.83 | 22.83 | 22.54 | 22.65 | 61,398 | +0.04(+0.18%) |
Jul 29, 2014 | 22.79 | 22.95 | 22.52 | 22.61 | 48,339 | -0.19(-0.81%) |
Jul 28, 2014 | 23.11 | 23.11 | 22.50 | 22.79 | 74,302 | -0.22(-0.94%) |
Jul 25, 2014 | 23.01 | 23.25 | 22.90 | 23.01 | 90,916 | -0.17(-0.72%) |
Jul 24, 2014 | 23.70 | 23.82 | 23.05 | 23.18 | 48,474 | -0.52(-2.21%) |
Jul 23, 2014 | 24.07 | 24.21 | 23.60 | 23.70 | 94,303 | -0.41(-1.69%) |
Jul 22, 2014 | 23.07 | 24.14 | 23.07 | 24.11 | 186,847 | +1.20(+5.25%) |
Jul 21, 2014 | 22.89 | 23.08 | 22.59 | 22.91 | 126,137 | +0.48(+2.13%) |
Jul 18, 2014 | 21.72 | 22.53 | 21.38 | 22.43 | 160,134 | +0.63(+2.90%) |
Jul 17, 2014 | 22.13 | 22.22 | 21.73 | 21.80 | 63,096 | -0.43(-1.93%) |
Jul 16, 2014 | 22.40 | 22.40 | 22.08 | 22.22 | 62,857 | -0.12(-0.55%) |
Jul 15, 2014 | 23.16 | 23.16 | 22.20 | 22.35 | 105,259 | -0.73(-3.15%) |
Jul 14, 2014 | 23.07 | 23.25 | 22.98 | 23.07 | 69,540 | +0.16(+0.71%) |
Jul 11, 2014 | 23.03 | 23.30 | 22.90 | 22.91 | 48,952 | -0.21(-0.92%) |
Jul 10, 2014 | 23.70 | 23.70 | 23.11 | 23.12 | 74,402 | -0.78(-3.25%) |
Jul 09, 2014 | 23.68 | 24.03 | 23.39 | 23.90 | 100,559 | +0.28(+1.21%) |
Jul 08, 2014 | 23.49 | 23.67 | 23.27 | 23.62 | 84,986 | +0.17(+0.73%) |
Jul 07, 2014 | 23.82 | 23.92 | 23.38 | 23.44 | 98,932 | -0.52(-2.19%) |
Jul 03, 2014 | 23.83 | 23.97 | 23.97 | 23.97 | 68,626 | +0.28(+1.18%) |
Jul 02, 2014 | 24.32 | 24.32 | 23.62 | 23.69 | 98,742 | -0.65(-2.69%) |
Jul 01, 2014 | 23.92 | 24.54 | 23.89 | 24.34 | 85,842 | +0.56(+2.36%) |
Jun 30, 2014 | 23.82 | 23.82 | 23.63 | 23.78 | 90,502 | -0.21(-0.88%) |
Jun 27, 2014 | 23.42 | 24.03 | 23.42 | 24.00 | 134,830 | +0.35(+1.47%) |
Jun 26, 2014 | 23.68 | 23.74 | 23.40 | 23.65 | 54,608 | +0.04(+0.17%) |
Jun 25, 2014 | 23.24 | 23.71 | 23.23 | 23.61 | 81,410 | +0.22(+0.95%) |
Jun 24, 2014 | 23.52 | 23.87 | 23.31 | 23.39 | 82,190 | -0.14(-0.58%) |
Jun 23, 2014 | 23.84 | 24.02 | 23.47 | 23.52 | 78,311 | -0.52(-2.14%) |
Jun 20, 2014 | 23.13 | 24.09 | 23.10 | 24.04 | 347,251 | +0.86(+3.70%) |
Jun 19, 2014 | 23.21 | 23.27 | 23.02 | 23.18 | 83,724 | -0.02(-0.08%) |
Jun 18, 2014 | 22.99 | 23.25 | 22.71 | 23.20 | 60,070 | +0.16(+0.69%) |
Jun 17, 2014 | 22.80 | 23.07 | 22.65 | 23.04 | 84,160 | +0.22(+0.97%) |
Jun 16, 2014 | 23.02 | 23.34 | 22.63 | 22.82 | 141,987 | -0.23(-1.02%) |
Jun 13, 2014 | 23.20 | 23.25 | 22.89 | 23.05 | 55,753 | +0.01(+0.04%) |
Jun 12, 2014 | 23.26 | 23.26 | 22.85 | 23.04 | 50,075 | -0.20(-0.86%) |
Jun 11, 2014 | 23.39 | 23.55 | 23.02 | 23.24 | 67,860 | -0.36(-1.53%) |
Jun 10, 2014 | 23.57 | 23.65 | 23.36 | 23.60 | 41,138 | +0.10(+0.42%) |
Jun 06, 2014 | 23.47 | 23.74 | 23.35 | 23.50 | 75,044 | +0.21(+0.89%) |
Jun 05, 2014 | 22.38 | 23.30 | 22.20 | 23.30 | 104,117 | +1.07(+4.82%) |
Jun 04, 2014 | 22.27 | 22.35 | 22.13 | 22.22 | 54,987 | -0.06(-0.26%) |
Jun 03, 2014 | 22.13 | 22.46 | 22.02 | 22.28 | 138,034 | +0.14(+0.63%) |