Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.87 | 22.80 | 22.80 | 22.80 | 6,564 | +0.08(+0.37%) |
Aug 28, 2014 | 22.77 | 22.86 | 22.70 | 22.72 | 4,233 | -0.13(-0.57%) |
Aug 27, 2014 | 23.12 | 23.15 | 22.70 | 22.85 | 4,767 | -0.13(-0.56%) |
Aug 26, 2014 | 23.18 | 23.21 | 22.74 | 22.98 | 14,242 | +0.01(+0.03%) |
Aug 25, 2014 | 23.51 | 23.84 | 22.77 | 22.97 | 14,603 | -0.40(-1.73%) |
Aug 22, 2014 | 23.10 | 23.69 | 22.70 | 23.37 | 13,339 | +0.27(+1.15%) |
Aug 21, 2014 | 22.80 | 23.08 | 22.71 | 23.11 | 13,946 | +0.26(+1.13%) |
Aug 20, 2014 | 23.00 | 23.09 | 22.70 | 22.85 | 15,614 | -0.59(-2.50%) |
Aug 19, 2014 | 23.02 | 23.49 | 22.75 | 23.43 | 17,036 | +0.29(+1.25%) |
Aug 18, 2014 | 23.00 | 23.24 | 22.76 | 23.15 | 12,486 | +0.24(+1.06%) |
Aug 15, 2014 | 23.21 | 23.24 | 22.64 | 22.90 | 15,775 | -0.08(-0.33%) |
Aug 14, 2014 | 22.86 | 23.19 | 22.86 | 22.98 | 12,734 | -0.05(-0.23%) |
Aug 13, 2014 | 23.09 | 23.18 | 22.83 | 23.03 | 8,816 | +0.03(+0.13%) |
Aug 12, 2014 | 22.92 | 23.21 | 22.89 | 23.00 | 11,079 | -0.01(-0.03%) |
Aug 11, 2014 | 22.65 | 23.14 | 22.25 | 23.01 | 12,159 | +0.51(+2.29%) |
Aug 08, 2014 | 22.42 | 22.54 | 22.10 | 22.49 | 14,940 | +0.21(+0.95%) |
Aug 07, 2014 | 22.33 | 22.58 | 22.14 | 22.28 | 16,047 | -0.06(-0.27%) |
Aug 06, 2014 | 22.09 | 22.43 | 22.02 | 22.34 | 9,395 | +0.26(+1.20%) |
Aug 05, 2014 | 22.17 | 22.17 | 21.75 | 22.08 | 15,361 | -0.04(-0.17%) |
Aug 04, 2014 | 22.21 | 22.25 | 22.09 | 22.12 | 10,507 | -0.02(-0.10%) |
Aug 01, 2014 | 22.15 | 22.40 | 22.03 | 22.14 | 17,904 | +0.07(+0.31%) |
Jul 31, 2014 | 22.04 | 22.45 | 22.00 | 22.07 | 25,286 | -0.18(-0.82%) |
Jul 30, 2014 | 22.26 | 22.36 | 21.99 | 22.25 | 23,726 | +0.14(+0.62%) |
Jul 29, 2014 | 21.95 | 22.15 | 21.95 | 22.12 | 14,312 | +0.09(+0.41%) |
Jul 28, 2014 | 22.04 | 22.09 | 21.95 | 22.02 | 6,871 | -0.02(-0.10%) |
Jul 25, 2014 | 22.02 | 22.26 | 21.94 | 22.05 | 18,298 | -0.03(-0.14%) |
Jul 24, 2014 | 22.69 | 22.80 | 22.02 | 22.08 | 14,902 | -0.62(-2.73%) |
Jul 23, 2014 | 22.59 | 22.85 | 22.39 | 22.70 | 13,173 | +0.05(+0.20%) |
Jul 22, 2014 | 22.50 | 22.80 | 22.21 | 22.65 | 16,025 | +0.18(+0.81%) |
Jul 21, 2014 | 22.64 | 22.77 | 22.18 | 22.47 | 17,405 | -0.26(-1.16%) |
Jul 18, 2014 | 22.58 | 22.84 | 22.55 | 22.74 | 14,557 | +0.08(+0.37%) |
Jul 17, 2014 | 22.77 | 22.99 | 22.56 | 22.65 | 12,813 | -0.27(-1.19%) |
Jul 16, 2014 | 23.33 | 23.35 | 22.75 | 22.93 | 31,042 | -0.29(-1.24%) |
Jul 15, 2014 | 23.29 | 23.40 | 23.05 | 23.21 | 11,687 | -0.03(-0.13%) |
Jul 14, 2014 | 23.26 | 23.28 | 23.01 | 23.24 | 12,766 | +0.19(+0.82%) |
Jul 11, 2014 | 23.06 | 23.25 | 22.89 | 23.05 | 15,595 | +0.08(+0.36%) |
Jul 10, 2014 | 22.96 | 23.24 | 22.96 | 22.97 | 12,489 | -0.32(-1.36%) |
Jul 09, 2014 | 23.40 | 23.50 | 23.10 | 23.29 | 8,070 | +0.08(+0.36%) |
Jul 08, 2014 | 23.30 | 23.36 | 23.08 | 23.21 | 10,668 | -0.03(-0.13%) |
Jul 07, 2014 | 23.41 | 23.44 | 23.23 | 23.24 | 8,773 | -0.22(-0.94%) |
Jul 03, 2014 | 23.41 | 23.45 | 23.45 | 23.45 | 9,119 | +0.18(+0.78%) |
Jul 02, 2014 | 23.45 | 23.58 | 23.23 | 23.27 | 15,249 | -0.11(-0.49%) |
Jul 01, 2014 | 23.45 | 23.68 | 23.26 | 23.39 | 19,290 | +0.26(+1.11%) |
Jun 30, 2014 | 23.34 | 23.61 | 23.11 | 23.13 | 12,603 | -0.22(-0.94%) |
Jun 27, 2014 | 23.15 | 23.42 | 23.08 | 23.35 | 29,322 | +0.18(+0.78%) |
Jun 26, 2014 | 23.33 | 23.35 | 23.02 | 23.17 | 15,204 | -0.05(-0.23%) |
Jun 25, 2014 | 23.08 | 23.30 | 23.08 | 23.22 | 19,612 | +0.03(+0.13%) |
Jun 24, 2014 | 22.89 | 23.30 | 22.62 | 23.19 | 19,554 | +0.35(+1.52%) |
Jun 23, 2014 | 22.62 | 23.02 | 22.61 | 22.84 | 14,867 | +0.15(+0.67%) |
Jun 20, 2014 | 22.69 | 22.69 | 22.24 | 22.69 | 33,208 | +0.11(+0.50%) |
Jun 19, 2014 | 22.23 | 22.67 | 22.05 | 22.58 | 13,130 | +0.51(+2.30%) |
Jun 18, 2014 | 22.05 | 22.08 | 21.87 | 22.07 | 13,941 | +0.05(+0.24%) |
Jun 17, 2014 | 21.88 | 22.11 | 21.87 | 22.02 | 13,154 | +0.04(+0.17%) |
Jun 16, 2014 | 21.94 | 22.17 | 21.85 | 21.98 | 31,082 | +0.01(+0.03%) |
Jun 13, 2014 | 22.08 | 22.17 | 21.72 | 21.97 | 26,757 | +0.05(+0.24%) |
Jun 12, 2014 | 23.15 | 23.21 | 21.75 | 21.92 | 60,796 | -1.22(-5.26%) |
Jun 11, 2014 | 23.64 | 23.64 | 23.08 | 23.14 | 27,833 | -0.57(-2.39%) |
Jun 10, 2014 | 23.68 | 23.76 | 23.47 | 23.70 | 11,432 | -2.36(-9.06%) |
Jun 06, 2014 | 24.77 | 26.41 | 24.77 | 26.07 | 20,319 | +1.45(+5.90%) |
Jun 05, 2014 | 23.89 | 24.62 | 23.83 | 24.61 | 14,882 | +1.09(+4.63%) |
Jun 04, 2014 | 23.61 | 23.61 | 23.16 | 23.52 | 6,506 | -0.11(-0.48%) |
Jun 03, 2014 | 24.11 | 24.11 | 23.61 | 23.64 | 11,863 | -0.46(-1.92%) |