Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.30 | 19.00 | 19.00 | 19.00 | 6,610 | -0.30(-1.55%) |
Aug 28, 2014 | 19.60 | 19.75 | 19.30 | 19.30 | 3,110 | -0.30(-1.53%) |
Aug 27, 2014 | 19.70 | 19.90 | 19.60 | 19.60 | 1,750 | -0.20(-1.01%) |
Aug 26, 2014 | 19.70 | 19.90 | 19.60 | 19.80 | 3,432 | +0.10(+0.51%) |
Aug 25, 2014 | 19.80 | 20.20 | 19.60 | 19.70 | 4,976 | -0.20(-1.01%) |
Aug 22, 2014 | 19.90 | 20.30 | 19.80 | 19.90 | 10,548 | -0.20(-1.00%) |
Aug 21, 2014 | 19.90 | 20.60 | 19.90 | 20.10 | 3,602 | +0.20(+1.01%) |
Aug 20, 2014 | 20.50 | 20.50 | 19.80 | 19.90 | 4,907 | -0.60(-2.93%) |
Aug 19, 2014 | 20.30 | 20.60 | 20.00 | 20.50 | 3,554 | +0.30(+1.49%) |
Aug 18, 2014 | 19.30 | 20.40 | 19.30 | 20.20 | 7,826 | +0.80(+4.12%) |
Aug 15, 2014 | 20.10 | 20.00 | 19.20 | 19.40 | 6,056 | -0.60(-3.00%) |
Aug 14, 2014 | 20.20 | 20.30 | 19.70 | 20.00 | 6,456 | -0.30(-1.47%) |
Aug 13, 2014 | 20.30 | 20.90 | 20.30 | 20.30 | 11,952 | -0.10(-0.49%) |
Aug 12, 2014 | 21.00 | 21.00 | 20.20 | 20.40 | 1,992 | -0.80(-3.77%) |
Aug 11, 2014 | 20.80 | 21.20 | 19.90 | 21.20 | 6,863 | +0.60(+2.91%) |
Aug 08, 2014 | 20.30 | 20.70 | 20.20 | 20.60 | 2,760 | +0.30(+1.48%) |
Aug 07, 2014 | 20.80 | 20.80 | 19.80 | 20.30 | 24,019 | -0.40(-1.94%) |
Aug 06, 2014 | 20.70 | 20.90 | 20.50 | 20.70 | 4,585 | -0.20(-0.96%) |
Aug 05, 2014 | 21.00 | 21.80 | 20.50 | 20.90 | 8,115 | -0.40(-1.88%) |
Aug 04, 2014 | 20.50 | 21.70 | 19.80 | 21.30 | 47,438 | -0.60(-2.74%) |
Aug 01, 2014 | 22.00 | 22.10 | 21.60 | 21.90 | 4,570 | +0.10(+0.46%) |
Jul 31, 2014 | 21.80 | 21.90 | 21.60 | 21.80 | 7,253 | +0.00(+0.00%) |
Jul 30, 2014 | 21.75 | 21.90 | 21.70 | 21.80 | 3,832 | +0.10(+0.46%) |
Jul 29, 2014 | 21.70 | 22.00 | 21.50 | 21.70 | 3,996 | -0.10(-0.46%) |
Jul 28, 2014 | 21.80 | 21.90 | 21.80 | 21.80 | 11,000 | -0.10(-0.46%) |
Jul 25, 2014 | 21.90 | 22.30 | 21.80 | 21.90 | 5,128 | -0.20(-0.90%) |
Jul 24, 2014 | 22.00 | 22.30 | 21.80 | 22.10 | 2,026 | +0.00(+0.00%) |
Jul 23, 2014 | 22.10 | 22.29 | 21.80 | 22.10 | 4,074 | -0.10(-0.45%) |
Jul 22, 2014 | 22.20 | 23.10 | 22.20 | 22.20 | 24,622 | +0.10(+0.45%) |
Jul 21, 2014 | 21.70 | 22.50 | 21.60 | 22.10 | 3,695 | +0.10(+0.45%) |
Jul 18, 2014 | 21.90 | 22.00 | 21.60 | 22.00 | 2,986 | +0.20(+0.92%) |
Jul 17, 2014 | 21.60 | 22.00 | 21.60 | 21.80 | 5,182 | -0.20(-0.90%) |
Jul 16, 2014 | 21.80 | 22.00 | 21.50 | 22.00 | 7,111 | +0.20(+0.91%) |
Jul 15, 2014 | 21.40 | 21.90 | 21.30 | 21.80 | 2,802 | +0.20(+0.93%) |
Jul 14, 2014 | 21.60 | 21.70 | 21.00 | 21.60 | 5,900 | +0.00(+0.00%) |
Jul 11, 2014 | 21.10 | 21.80 | 20.80 | 21.60 | 4,484 | +0.20(+0.93%) |
Jul 10, 2014 | 21.20 | 21.70 | 20.60 | 21.40 | 8,238 | -0.20(-0.93%) |
Jul 09, 2014 | 21.50 | 21.60 | 20.60 | 21.60 | 4,275 | +0.10(+0.47%) |
Jul 08, 2014 | 21.40 | 21.70 | 21.20 | 21.50 | 8,856 | -0.30(-1.38%) |
Jul 07, 2014 | 22.40 | 22.40 | 21.10 | 21.80 | 12,356 | -0.70(-3.11%) |
Jul 03, 2014 | 22.40 | 22.50 | 22.50 | 22.50 | 5,390 | +0.00(+0.00%) |
Jul 02, 2014 | 22.30 | 22.50 | 22.30 | 22.50 | 3,669 | +0.20(+0.90%) |
Jul 01, 2014 | 22.40 | 22.90 | 22.30 | 22.30 | 8,712 | -0.20(-0.89%) |
Jun 30, 2014 | 22.50 | 22.60 | 22.20 | 22.50 | 3,456 | +0.00(+0.00%) |
Jun 27, 2014 | 22.20 | 22.50 | 22.20 | 22.50 | 4,629 | +0.30(+1.35%) |
Jun 26, 2014 | 22.50 | 22.50 | 22.20 | 22.20 | 7,250 | -0.30(-1.33%) |
Jun 25, 2014 | 22.30 | 22.60 | 22.20 | 22.50 | 4,313 | +0.20(+0.90%) |
Jun 24, 2014 | 22.51 | 22.90 | 22.20 | 22.30 | 14,587 | -0.10(-0.45%) |
Jun 23, 2014 | 22.50 | 22.90 | 22.30 | 22.40 | 5,583 | -0.10(-0.44%) |
Jun 20, 2014 | 22.60 | 22.80 | 22.30 | 22.50 | 5,894 | -0.20(-0.88%) |
Jun 19, 2014 | 23.10 | 23.20 | 22.30 | 22.70 | 8,037 | -0.40(-1.73%) |
Jun 18, 2014 | 23.00 | 23.20 | 22.70 | 23.10 | 4,857 | +0.30(+1.32%) |
Jun 17, 2014 | 22.87 | 23.30 | 22.70 | 22.80 | 4,668 | +0.10(+0.44%) |
Jun 16, 2014 | 22.90 | 23.40 | 22.60 | 22.70 | 3,986 | -0.20(-0.87%) |
Jun 13, 2014 | 23.10 | 23.50 | 22.60 | 22.90 | 5,857 | +0.10(+0.44%) |
Jun 12, 2014 | 22.40 | 24.60 | 22.30 | 22.80 | 42,866 | +0.20(+0.88%) |
Jun 11, 2014 | 22.80 | 22.80 | 22.30 | 22.60 | 15,973 | -0.10(-0.44%) |
Jun 10, 2014 | 22.30 | 22.80 | 22.10 | 22.70 | 16,483 | +0.20(+0.89%) |
Jun 06, 2014 | 22.61 | 22.70 | 22.20 | 22.50 | 14,916 | +0.00(+0.00%) |
Jun 05, 2014 | 22.40 | 22.80 | 22.40 | 22.50 | 8,677 | +0.10(+0.45%) |
Jun 04, 2014 | 22.80 | 22.90 | 22.13 | 22.40 | 20,607 | -0.40(-1.75%) |
Jun 03, 2014 | 22.50 | 23.60 | 22.50 | 22.80 | 8,571 | +0.10(+0.44%) |