Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.53 | 22.48 | 22.48 | 22.48 | 690,509 | -0.03(-0.15%) |
Aug 28, 2014 | 22.36 | 22.54 | 22.33 | 22.52 | 531,342 | +0.03(+0.11%) |
Aug 27, 2014 | 22.68 | 22.69 | 22.45 | 22.49 | 695,429 | -0.19(-0.86%) |
Aug 26, 2014 | 22.50 | 22.70 | 22.50 | 22.69 | 560,408 | +0.15(+0.68%) |
Aug 25, 2014 | 22.49 | 22.63 | 22.26 | 22.54 | 1,188,827 | +0.48(+2.19%) |
Aug 22, 2014 | 21.80 | 22.05 | 21.76 | 22.05 | 469,575 | +0.25(+1.12%) |
Aug 21, 2014 | 21.84 | 21.93 | 21.59 | 21.81 | 295,937 | -0.02(-0.08%) |
Aug 20, 2014 | 22.00 | 22.04 | 21.75 | 21.83 | 348,206 | -0.19(-0.88%) |
Aug 19, 2014 | 21.81 | 22.05 | 21.76 | 22.02 | 597,135 | +0.26(+1.20%) |
Aug 18, 2014 | 21.55 | 21.79 | 21.45 | 21.76 | 574,231 | +0.37(+1.74%) |
Aug 15, 2014 | 21.81 | 21.81 | 21.24 | 21.39 | 550,327 | -0.30(-1.37%) |
Aug 14, 2014 | 21.78 | 21.79 | 21.51 | 21.68 | 712,489 | -0.11(-0.50%) |
Aug 13, 2014 | 21.63 | 21.88 | 21.44 | 21.79 | 486,409 | +0.22(+1.02%) |
Aug 12, 2014 | 21.48 | 21.61 | 21.44 | 21.57 | 490,744 | +0.00(+0.00%) |
Aug 11, 2014 | 21.66 | 21.88 | 21.41 | 21.57 | 847,526 | -0.15(-0.70%) |
Aug 08, 2014 | 21.39 | 21.79 | 21.35 | 21.72 | 696,163 | +0.29(+1.34%) |
Aug 07, 2014 | 21.29 | 21.50 | 21.22 | 21.44 | 861,503 | +0.26(+1.24%) |
Aug 06, 2014 | 20.95 | 21.28 | 20.81 | 21.17 | 830,084 | +0.08(+0.36%) |
Aug 05, 2014 | 20.76 | 21.36 | 20.73 | 21.10 | 1,563,028 | -0.08(-0.36%) |
Aug 04, 2014 | 21.33 | 21.40 | 21.07 | 21.17 | 1,348,837 | -0.02(-0.08%) |
Aug 01, 2014 | 21.05 | 21.25 | 20.87 | 21.19 | 776,266 | +0.15(+0.72%) |
Jul 31, 2014 | 21.14 | 21.29 | 21.00 | 21.04 | 464,588 | -0.25(-1.15%) |
Jul 30, 2014 | 21.56 | 21.70 | 21.22 | 21.28 | 702,916 | -0.25(-1.14%) |
Jul 29, 2014 | 21.20 | 21.58 | 21.18 | 21.53 | 540,702 | +0.39(+1.84%) |
Jul 28, 2014 | 21.12 | 21.20 | 21.00 | 21.14 | 261,042 | +0.05(+0.24%) |
Jul 25, 2014 | 20.85 | 21.17 | 20.80 | 21.09 | 390,857 | +0.13(+0.60%) |
Jul 24, 2014 | 20.92 | 21.14 | 20.83 | 20.96 | 472,103 | +0.03(+0.16%) |
Jul 23, 2014 | 21.22 | 21.35 | 20.91 | 20.93 | 822,821 | -0.30(-1.39%) |
Jul 22, 2014 | 21.16 | 21.42 | 21.11 | 21.22 | 564,454 | +0.22(+1.05%) |
Jul 21, 2014 | 21.27 | 21.34 | 20.98 | 21.00 | 470,130 | -0.36(-1.70%) |
Jul 18, 2014 | 21.10 | 21.62 | 21.10 | 21.37 | 605,646 | +0.25(+1.20%) |
Jul 17, 2014 | 21.39 | 21.55 | 21.10 | 21.11 | 520,398 | -0.43(-2.00%) |
Jul 16, 2014 | 21.54 | 21.65 | 21.33 | 21.55 | 487,374 | +0.07(+0.32%) |
Jul 15, 2014 | 21.47 | 21.83 | 21.33 | 21.48 | 865,497 | +0.02(+0.08%) |
Jul 14, 2014 | 21.64 | 21.78 | 21.43 | 21.46 | 408,594 | +0.02(+0.08%) |
Jul 11, 2014 | 21.41 | 21.57 | 21.36 | 21.44 | 627,293 | -0.08(-0.39%) |
Jul 10, 2014 | 21.35 | 21.67 | 21.28 | 21.53 | 524,522 | -0.19(-0.86%) |
Jul 09, 2014 | 21.68 | 21.93 | 21.66 | 21.72 | 596,243 | +0.08(+0.35%) |
Jul 08, 2014 | 21.97 | 21.97 | 21.64 | 21.64 | 683,470 | -0.34(-1.54%) |
Jul 07, 2014 | 22.15 | 22.24 | 21.97 | 21.98 | 456,258 | -0.25(-1.14%) |
Jul 03, 2014 | 22.16 | 22.23 | 22.23 | 22.23 | 224,927 | +0.07(+0.31%) |
Jul 02, 2014 | 22.24 | 22.32 | 22.07 | 22.16 | 346,571 | -0.12(-0.53%) |
Jul 01, 2014 | 22.06 | 22.44 | 22.06 | 22.28 | 595,325 | +0.30(+1.35%) |
Jun 30, 2014 | 22.04 | 22.06 | 21.84 | 21.99 | 644,393 | -0.06(-0.27%) |
Jun 27, 2014 | 22.14 | 22.36 | 22.00 | 22.05 | 1,559,727 | -0.30(-1.32%) |
Jun 26, 2014 | 22.48 | 22.56 | 22.24 | 22.34 | 463,015 | -0.17(-0.75%) |
Jun 25, 2014 | 22.59 | 22.68 | 22.33 | 22.51 | 454,441 | -0.09(-0.41%) |
Jun 24, 2014 | 22.14 | 22.69 | 22.01 | 22.60 | 873,479 | +0.36(+1.63%) |
Jun 23, 2014 | 22.07 | 22.26 | 21.89 | 22.24 | 665,659 | +0.14(+0.65%) |
Jun 20, 2014 | 21.95 | 22.10 | 21.66 | 22.10 | 804,000 | +0.12(+0.54%) |
Jun 19, 2014 | 21.73 | 21.99 | 21.65 | 21.98 | 374,828 | +0.28(+1.29%) |
Jun 18, 2014 | 21.59 | 21.77 | 21.44 | 21.70 | 431,514 | +0.06(+0.27%) |
Jun 17, 2014 | 21.69 | 21.87 | 21.59 | 21.64 | 496,413 | -0.12(-0.54%) |
Jun 16, 2014 | 21.72 | 21.90 | 21.48 | 21.76 | 409,946 | -0.03(-0.12%) |
Jun 13, 2014 | 21.74 | 21.83 | 21.61 | 21.78 | 245,337 | +0.13(+0.62%) |
Jun 12, 2014 | 21.64 | 21.72 | 21.35 | 21.65 | 470,305 | -0.10(-0.46%) |
Jun 11, 2014 | 21.66 | 21.75 | 21.50 | 21.75 | 362,789 | -0.03(-0.12%) |
Jun 10, 2014 | 22.04 | 22.28 | 21.61 | 21.77 | 372,171 | -0.47(-2.12%) |
Jun 06, 2014 | 22.07 | 22.25 | 21.98 | 22.25 | 529,782 | +0.29(+1.30%) |
Jun 05, 2014 | 21.64 | 21.98 | 21.45 | 21.96 | 388,834 | +0.34(+1.56%) |
Jun 04, 2014 | 21.38 | 21.66 | 21.24 | 21.62 | 329,172 | +0.17(+0.78%) |
Jun 03, 2014 | 21.40 | 21.48 | 21.13 | 21.45 | 412,406 | -0.03(-0.12%) |