Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.19 | 23.49 | 23.49 | 23.49 | 33,723 | +0.35(+1.53%) |
Aug 28, 2014 | 23.01 | 23.27 | 22.76 | 23.13 | 9,105 | -0.03(-0.11%) |
Aug 27, 2014 | 23.28 | 23.34 | 23.01 | 23.16 | 5,964 | -0.12(-0.53%) |
Aug 26, 2014 | 23.03 | 23.30 | 22.65 | 23.28 | 17,169 | +0.10(+0.42%) |
Aug 25, 2014 | 22.76 | 23.27 | 22.40 | 23.19 | 15,424 | +0.32(+1.40%) |
Aug 22, 2014 | 22.81 | 23.41 | 22.69 | 22.87 | 13,760 | -0.48(-2.05%) |
Aug 21, 2014 | 23.21 | 23.38 | 23.03 | 23.34 | 10,189 | +0.08(+0.34%) |
Aug 20, 2014 | 23.39 | 23.41 | 23.03 | 23.27 | 9,362 | -0.18(-0.76%) |
Aug 19, 2014 | 23.50 | 23.50 | 23.30 | 23.44 | 8,706 | -0.03(-0.11%) |
Aug 18, 2014 | 23.19 | 23.50 | 22.86 | 23.47 | 22,971 | +0.39(+1.69%) |
Aug 15, 2014 | 23.39 | 23.39 | 22.49 | 23.08 | 25,550 | -0.05(-0.23%) |
Aug 14, 2014 | 23.49 | 23.49 | 23.07 | 23.13 | 9,919 | -0.35(-1.51%) |
Aug 13, 2014 | 22.87 | 23.49 | 22.87 | 23.49 | 11,738 | +0.59(+2.56%) |
Aug 12, 2014 | 22.70 | 23.05 | 22.70 | 22.90 | 8,548 | -0.01(-0.04%) |
Aug 11, 2014 | 22.71 | 22.95 | 22.21 | 22.91 | 18,664 | +0.68(+3.07%) |
Aug 08, 2014 | 21.91 | 22.33 | 21.91 | 22.23 | 17,182 | +0.48(+2.20%) |
Aug 07, 2014 | 21.78 | 22.30 | 21.55 | 21.75 | 14,066 | +0.05(+0.25%) |
Aug 06, 2014 | 20.34 | 22.86 | 20.34 | 21.70 | 31,437 | +1.07(+5.20%) |
Aug 05, 2014 | 19.75 | 20.90 | 19.75 | 20.62 | 46,363 | +0.43(+2.15%) |
Aug 04, 2014 | 20.68 | 21.01 | 20.19 | 20.19 | 13,848 | -0.30(-1.47%) |
Aug 01, 2014 | 20.57 | 20.57 | 20.26 | 20.49 | 19,396 | +0.04(+0.22%) |
Jul 31, 2014 | 20.50 | 20.83 | 20.17 | 20.45 | 14,199 | -0.34(-1.62%) |
Jul 30, 2014 | 20.29 | 20.88 | 19.91 | 20.78 | 9,017 | +0.57(+2.81%) |
Jul 29, 2014 | 20.69 | 21.31 | 19.71 | 20.21 | 24,624 | -0.32(-1.55%) |
Jul 28, 2014 | 20.53 | 20.83 | 19.96 | 20.53 | 17,411 | -0.07(-0.34%) |
Jul 25, 2014 | 20.50 | 20.99 | 20.13 | 20.61 | 21,994 | -0.02(-0.09%) |
Jul 24, 2014 | 21.07 | 21.68 | 20.61 | 20.62 | 17,091 | -0.51(-2.39%) |
Jul 23, 2014 | 20.71 | 21.18 | 20.66 | 21.13 | 34,443 | +0.48(+2.32%) |
Jul 22, 2014 | 20.12 | 21.30 | 19.73 | 20.65 | 19,658 | +0.73(+3.65%) |
Jul 21, 2014 | 19.96 | 20.34 | 19.64 | 19.92 | 24,458 | -0.08(-0.40%) |
Jul 18, 2014 | 20.48 | 20.70 | 19.90 | 20.00 | 35,951 | -0.58(-2.80%) |
Jul 17, 2014 | 21.31 | 21.50 | 20.47 | 20.58 | 14,305 | -0.79(-3.69%) |
Jul 16, 2014 | 21.76 | 21.81 | 21.20 | 21.37 | 5,444 | -0.20(-0.90%) |
Jul 15, 2014 | 22.33 | 22.33 | 21.49 | 21.56 | 16,901 | -0.83(-3.72%) |
Jul 14, 2014 | 22.47 | 22.70 | 22.18 | 22.40 | 8,513 | +0.09(+0.40%) |
Jul 11, 2014 | 22.69 | 22.96 | 22.23 | 22.31 | 17,113 | -0.41(-1.80%) |
Jul 10, 2014 | 22.55 | 23.50 | 22.44 | 22.72 | 9,383 | -0.12(-0.54%) |
Jul 09, 2014 | 22.70 | 23.40 | 22.68 | 22.84 | 9,140 | +0.12(+0.55%) |
Jul 08, 2014 | 23.11 | 23.11 | 22.33 | 22.72 | 17,008 | -0.33(-1.44%) |
Jul 07, 2014 | 23.10 | 23.42 | 22.79 | 23.05 | 14,298 | -0.20(-0.87%) |
Jul 03, 2014 | 23.43 | 23.25 | 23.25 | 23.25 | 3,732 | -0.12(-0.53%) |
Jul 02, 2014 | 23.22 | 23.43 | 22.95 | 23.37 | 12,719 | +0.05(+0.23%) |
Jul 01, 2014 | 22.75 | 23.34 | 22.56 | 23.32 | 13,862 | +0.51(+2.25%) |
Jun 30, 2014 | 22.98 | 23.15 | 22.54 | 22.81 | 15,545 | +0.00(+0.00%) |
Jun 27, 2014 | 22.81 | 23.21 | 22.61 | 22.81 | 43,303 | -0.22(-0.96%) |
Jun 26, 2014 | 23.08 | 23.25 | 22.59 | 23.03 | 15,349 | -0.25(-1.06%) |
Jun 25, 2014 | 22.33 | 23.30 | 22.25 | 23.28 | 10,168 | +0.76(+3.38%) |
Jun 24, 2014 | 22.72 | 22.87 | 22.40 | 22.52 | 12,832 | -0.21(-0.93%) |
Jun 23, 2014 | 22.71 | 23.00 | 22.71 | 22.73 | 9,124 | -0.26(-1.12%) |
Jun 20, 2014 | 22.95 | 22.99 | 22.73 | 22.99 | 21,236 | +0.22(+0.97%) |
Jun 19, 2014 | 22.70 | 22.88 | 22.70 | 22.76 | 3,822 | -0.21(-0.92%) |
Jun 18, 2014 | 22.56 | 22.98 | 22.54 | 22.98 | 7,167 | +0.12(+0.54%) |
Jun 17, 2014 | 22.23 | 23.17 | 22.23 | 22.85 | 12,196 | +0.04(+0.19%) |
Jun 16, 2014 | 22.12 | 23.13 | 22.12 | 22.81 | 13,691 | -0.50(-2.12%) |
Jun 13, 2014 | 23.25 | 23.34 | 23.08 | 23.30 | 9,059 | +0.07(+0.30%) |
Jun 12, 2014 | 23.13 | 23.23 | 22.75 | 23.23 | 29,562 | -0.01(-0.04%) |
Jun 11, 2014 | 23.21 | 23.25 | 22.08 | 23.24 | 11,969 | -0.01(-0.04%) |
Jun 10, 2014 | 23.04 | 23.25 | 22.88 | 23.25 | 10,783 | +0.05(+0.23%) |
Jun 06, 2014 | 22.99 | 23.25 | 22.46 | 23.20 | 36,787 | +0.26(+1.12%) |
Jun 05, 2014 | 21.93 | 22.99 | 21.84 | 22.94 | 17,299 | +0.72(+3.22%) |
Jun 04, 2014 | 22.12 | 22.27 | 21.88 | 22.23 | 13,694 | +0.09(+0.40%) |
Jun 03, 2014 | 22.54 | 22.54 | 21.76 | 22.14 | 14,066 | +0.03(+0.12%) |