Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.03 | 21.93 | 21.93 | 21.93 | 183,449 | -0.08(-0.38%) |
Aug 28, 2014 | 22.04 | 22.05 | 21.81 | 22.01 | 188,608 | -0.08(-0.38%) |
Aug 27, 2014 | 22.33 | 22.33 | 21.98 | 22.09 | 218,123 | -0.16(-0.71%) |
Aug 26, 2014 | 22.31 | 22.44 | 22.19 | 22.25 | 255,596 | -0.07(-0.29%) |
Aug 25, 2014 | 22.23 | 22.56 | 22.07 | 22.32 | 210,715 | +0.19(+0.84%) |
Aug 22, 2014 | 22.03 | 22.18 | 21.86 | 22.13 | 158,041 | +0.10(+0.47%) |
Aug 21, 2014 | 21.84 | 22.01 | 21.73 | 22.03 | 162,602 | +0.16(+0.72%) |
Aug 20, 2014 | 21.87 | 21.96 | 21.69 | 21.87 | 117,938 | -0.02(-0.08%) |
Aug 19, 2014 | 21.97 | 22.07 | 21.81 | 21.89 | 158,091 | -0.10(-0.47%) |
Aug 18, 2014 | 22.09 | 22.25 | 21.90 | 21.99 | 225,676 | +0.01(+0.04%) |
Aug 15, 2014 | 22.03 | 22.11 | 21.80 | 21.98 | 316,696 | +0.05(+0.21%) |
Aug 14, 2014 | 21.63 | 21.96 | 21.57 | 21.94 | 294,856 | +0.24(+1.12%) |
Aug 13, 2014 | 21.90 | 21.97 | 21.57 | 21.69 | 391,664 | -0.16(-0.72%) |
Aug 12, 2014 | 21.79 | 21.87 | 21.61 | 21.85 | 301,709 | +0.07(+0.30%) |
Aug 11, 2014 | 21.75 | 21.96 | 21.58 | 21.79 | 188,179 | +0.09(+0.43%) |
Aug 08, 2014 | 21.89 | 21.89 | 21.59 | 21.69 | 353,659 | -0.10(-0.47%) |
Aug 07, 2014 | 22.04 | 22.09 | 21.72 | 21.80 | 284,136 | -0.21(-0.97%) |
Aug 06, 2014 | 21.79 | 22.16 | 21.71 | 22.01 | 443,397 | +0.09(+0.42%) |
Aug 05, 2014 | 21.88 | 22.18 | 21.74 | 21.92 | 427,005 | -0.09(-0.42%) |
Aug 04, 2014 | 21.71 | 22.06 | 21.48 | 22.01 | 606,132 | +0.37(+1.72%) |
Aug 01, 2014 | 21.44 | 21.75 | 21.31 | 21.64 | 513,482 | +0.20(+0.93%) |
Jul 31, 2014 | 21.42 | 21.57 | 21.19 | 21.44 | 530,460 | -0.27(-1.22%) |
Jul 30, 2014 | 21.49 | 21.71 | 21.48 | 21.70 | 374,513 | +0.37(+1.75%) |
Jul 29, 2014 | 21.27 | 21.45 | 21.02 | 21.33 | 546,678 | +0.10(+0.48%) |
Jul 28, 2014 | 21.04 | 21.27 | 20.94 | 21.23 | 328,389 | +0.15(+0.71%) |
Jul 25, 2014 | 20.87 | 21.11 | 20.86 | 21.08 | 345,305 | +0.10(+0.49%) |
Jul 24, 2014 | 20.96 | 21.14 | 20.88 | 20.98 | 285,128 | -0.04(-0.18%) |
Jul 23, 2014 | 21.10 | 21.14 | 20.91 | 21.01 | 253,842 | -0.05(-0.22%) |
Jul 22, 2014 | 20.68 | 21.16 | 20.68 | 21.06 | 456,809 | +0.32(+1.53%) |
Jul 21, 2014 | 20.70 | 20.83 | 20.64 | 20.74 | 364,510 | -0.13(-0.62%) |
Jul 18, 2014 | 20.52 | 20.92 | 20.45 | 20.87 | 429,834 | +0.27(+1.31%) |
Jul 17, 2014 | 20.58 | 20.87 | 20.42 | 20.60 | 607,889 | -0.35(-1.69%) |
Jul 16, 2014 | 21.16 | 21.66 | 20.85 | 20.96 | 738,521 | -0.84(-3.85%) |
Jul 15, 2014 | 21.77 | 21.96 | 21.61 | 21.80 | 601,457 | +0.03(+0.13%) |
Jul 14, 2014 | 21.59 | 22.00 | 21.41 | 21.77 | 366,526 | +0.26(+1.21%) |
Jul 11, 2014 | 21.22 | 21.69 | 20.95 | 21.51 | 294,690 | +0.31(+1.45%) |
Jul 10, 2014 | 21.25 | 21.42 | 20.81 | 21.20 | 311,673 | -0.34(-1.56%) |
Jul 09, 2014 | 21.76 | 21.84 | 21.39 | 21.54 | 324,266 | -0.20(-0.90%) |
Jul 08, 2014 | 22.28 | 22.41 | 21.62 | 21.73 | 436,702 | -0.63(-2.83%) |
Jul 07, 2014 | 22.44 | 22.54 | 22.08 | 22.37 | 426,315 | -0.22(-0.99%) |
Jul 03, 2014 | 22.24 | 22.59 | 22.59 | 22.59 | 266,990 | +0.49(+2.23%) |
Jul 02, 2014 | 21.89 | 22.34 | 21.89 | 22.09 | 642,185 | +0.14(+0.64%) |
Jul 01, 2014 | 21.77 | 22.24 | 21.70 | 21.96 | 336,532 | +0.26(+1.20%) |
Jun 30, 2014 | 21.51 | 21.72 | 21.37 | 21.69 | 418,641 | +0.20(+0.91%) |
Jun 27, 2014 | 21.69 | 21.76 | 21.45 | 21.50 | 819,375 | -0.20(-0.90%) |
Jun 26, 2014 | 21.81 | 21.96 | 21.58 | 21.69 | 209,034 | -0.12(-0.56%) |
Jun 25, 2014 | 21.48 | 21.90 | 21.43 | 21.82 | 283,046 | +0.30(+1.39%) |
Jun 24, 2014 | 21.81 | 21.84 | 21.44 | 21.52 | 441,209 | -0.25(-1.16%) |
Jun 23, 2014 | 21.65 | 21.98 | 21.44 | 21.77 | 723,640 | +0.12(+0.56%) |
Jun 20, 2014 | 21.75 | 21.75 | 21.41 | 21.65 | 550,328 | +0.03(+0.13%) |
Jun 19, 2014 | 22.11 | 22.11 | 21.41 | 21.62 | 355,615 | -0.46(-2.07%) |
Jun 18, 2014 | 22.39 | 22.51 | 21.78 | 22.08 | 529,740 | -0.28(-1.25%) |
Jun 17, 2014 | 21.54 | 22.40 | 21.35 | 22.36 | 490,547 | +0.79(+3.67%) |
Jun 16, 2014 | 21.40 | 21.68 | 21.35 | 21.56 | 532,577 | +0.07(+0.30%) |
Jun 13, 2014 | 21.43 | 21.65 | 21.29 | 21.50 | 344,911 | +0.09(+0.44%) |
Jun 12, 2014 | 21.38 | 21.65 | 21.19 | 21.41 | 305,253 | -0.04(-0.17%) |
Jun 11, 2014 | 21.75 | 21.84 | 21.35 | 21.44 | 395,392 | -0.39(-1.79%) |
Jun 10, 2014 | 21.92 | 21.96 | 21.75 | 21.83 | 364,870 | +0.07(+0.30%) |
Jun 06, 2014 | 21.53 | 21.80 | 21.48 | 21.77 | 440,224 | +0.26(+1.21%) |
Jun 05, 2014 | 21.64 | 21.90 | 21.41 | 21.51 | 531,792 | -0.20(-0.94%) |
Jun 04, 2014 | 21.30 | 21.82 | 21.22 | 21.71 | 335,943 | +0.33(+1.52%) |
Jun 03, 2014 | 21.07 | 21.50 | 21.01 | 21.39 | 399,381 | +0.29(+1.37%) |