Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.51 | 19.51 | 19.51 | 0 | -0.84(-4.13%) | |
Aug 28, 2014 | 20.31 | 20.47 | 20.28 | 20.35 | 24,922 | -0.10(-0.51%) |
Aug 27, 2014 | 20.50 | 20.54 | 20.40 | 20.45 | 17,107 | -0.44(-2.11%) |
Aug 26, 2014 | 20.88 | 20.97 | 20.84 | 20.89 | 17,692 | +0.23(+1.14%) |
Aug 25, 2014 | 20.57 | 20.76 | 20.56 | 20.66 | 16,171 | +0.09(+0.44%) |
Aug 22, 2014 | 20.53 | 20.63 | 20.52 | 20.57 | 18,118 | -0.09(-0.44%) |
Aug 21, 2014 | 20.59 | 20.66 | 20.55 | 20.66 | 47,525 | +0.04(+0.19%) |
Aug 20, 2014 | 20.62 | 20.71 | 20.61 | 20.62 | 25,894 | -0.40(-1.90%) |
Aug 19, 2014 | 21.02 | 21.11 | 21.02 | 15,583 | -0.09(-0.43%) | |
Aug 18, 2014 | 21.16 | 20.91 | 21.11 | 11,405 | +0.11(+0.52%) | |
Aug 15, 2014 | 20.77 | 20.96 | 21.00 | 17,810 | +0.23(+1.11%) | |
Aug 14, 2014 | 20.78 | 20.48 | 20.77 | 33,191 | +0.29(+1.42%) | |
Aug 13, 2014 | 20.50 | 20.35 | 20.48 | 27,978 | +0.02(+0.10%) | |
Aug 12, 2014 | 20.40 | 20.52 | 20.34 | 20.46 | 27,013 | -0.04(-0.20%) |
Aug 11, 2014 | 20.48 | 20.53 | 20.40 | 20.50 | 20,245 | +0.02(+0.10%) |
Aug 08, 2014 | 20.18 | 20.49 | 20.18 | 20.48 | 22,326 | +0.18(+0.86%) |
Aug 07, 2014 | 20.40 | 20.42 | 20.21 | 20.30 | 27,672 | -0.34(-1.67%) |
Aug 06, 2014 | 20.51 | 20.65 | 20.51 | 20.65 | 43,640 | -0.23(-1.10%) |
Aug 05, 2014 | 21.02 | 21.07 | 20.78 | 20.88 | 87,496 | -0.09(-0.43%) |
Aug 04, 2014 | 20.98 | 21.01 | 20.84 | 20.97 | 12,432 | -0.10(-0.47%) |
Aug 01, 2014 | 21.16 | 21.21 | 21.04 | 21.07 | 13,954 | -0.18(-0.82%) |
Jul 31, 2014 | 21.37 | 21.42 | 21.18 | 21.25 | 34,108 | -0.21(-1.00%) |
Jul 30, 2014 | 21.43 | 21.52 | 21.18 | 21.46 | 40,982 | -0.64(-2.92%) |
Jul 29, 2014 | 22.11 | 22.17 | 22.06 | 22.11 | 16,872 | +0.16(+0.73%) |
Jul 28, 2014 | 21.92 | 22.02 | 21.81 | 21.95 | 18,676 | -0.02(-0.11%) |
Jul 25, 2014 | 22.26 | 22.26 | 21.89 | 21.97 | 15,381 | +0.29(+1.34%) |
Jul 24, 2014 | 21.65 | 21.83 | 21.56 | 21.68 | 18,498 | +0.14(+0.65%) |
Jul 23, 2014 | 21.50 | 21.58 | 21.39 | 21.54 | 11,222 | -0.02(-0.09%) |
Jul 22, 2014 | 21.72 | 21.79 | 21.50 | 21.56 | 33,155 | -0.41(-1.87%) |
Jul 21, 2014 | 22.05 | 22.05 | 21.88 | 21.97 | 32,798 | -0.57(-2.53%) |
Jul 18, 2014 | 22.48 | 22.54 | 22.37 | 22.54 | 35,859 | +0.04(+0.18%) |
Jul 17, 2014 | 22.56 | 22.58 | 22.43 | 22.50 | 6,575 | -0.05(-0.22%) |
Jul 16, 2014 | 22.52 | 22.61 | 22.43 | 22.55 | 25,548 | +0.41(+1.84%) |
Jul 15, 2014 | 22.07 | 22.18 | 22.04 | 22.14 | 28,351 | +0.01(+0.06%) |
Jul 14, 2014 | 22.00 | 22.13 | 21.76 | 22.13 | 11,983 | +0.37(+1.70%) |
Jul 11, 2014 | 21.72 | 21.81 | 21.68 | 21.76 | 30,343 | -0.04(-0.18%) |
Jul 10, 2014 | 21.61 | 21.91 | 21.60 | 21.80 | 13,155 | +0.29(+1.35%) |
Jul 09, 2014 | 21.24 | 21.52 | 21.24 | 21.51 | 34,894 | +0.14(+0.66%) |
Jul 08, 2014 | 21.53 | 21.53 | 21.37 | 21.37 | 18,593 | -0.68(-3.08%) |
Jul 07, 2014 | 21.83 | 22.07 | 21.83 | 22.05 | 52,149 | -0.30(-1.34%) |
Jul 03, 2014 | 22.35 | 22.35 | 22.35 | 0 | +0.54(+2.48%) | |
Jul 02, 2014 | 21.76 | 21.87 | 21.68 | 21.81 | 15,088 | +0.01(+0.05%) |
Jul 01, 2014 | 21.62 | 21.81 | 21.61 | 21.80 | 42,683 | -0.12(-0.55%) |
Jun 30, 2014 | 21.75 | 21.92 | 21.75 | 21.92 | 51,732 | +0.11(+0.50%) |
Jun 27, 2014 | 21.74 | 21.90 | 21.70 | 21.81 | 14,055 | +0.23(+1.07%) |
Jun 26, 2014 | 21.47 | 21.62 | 21.37 | 21.58 | 16,092 | -0.01(-0.05%) |
Jun 25, 2014 | 21.44 | 21.60 | 21.43 | 21.59 | 26,499 | -0.18(-0.83%) |
Jun 24, 2014 | 21.70 | 21.77 | 21.64 | 21.77 | 41,350 | +0.03(+0.14%) |
Jun 23, 2014 | 21.65 | 21.74 | 21.57 | 21.74 | 18,902 | -0.05(-0.23%) |
Jun 20, 2014 | 21.74 | 21.85 | 21.74 | 21.79 | 14,943 | -0.37(-1.65%) |
Jun 19, 2014 | 21.98 | 22.16 | 21.98 | 22.16 | 16,434 | +0.28(+1.26%) |
Jun 18, 2014 | 21.80 | 21.88 | 21.73 | 21.88 | 23,740 | -0.27(-1.21%) |
Jun 17, 2014 | 22.05 | 22.15 | 22.01 | 22.15 | 27,764 | +0.29(+1.31%) |
Jun 16, 2014 | 21.85 | 21.90 | 21.75 | 21.86 | 28,244 | -0.20(-0.91%) |
Jun 13, 2014 | 21.93 | 22.14 | 21.93 | 22.06 | 37,024 | -0.07(-0.32%) |
Jun 12, 2014 | 22.20 | 22.26 | 22.09 | 22.13 | 29,310 | -0.40(-1.78%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.52 | 22.53 | 35,696 | +0.16(+0.72%) |
Jun 10, 2014 | 22.20 | 22.37 | 22.20 | 22.37 | 28,490 | +0.31(+1.41%) |
Jun 06, 2014 | 22.02 | 22.14 | 22.00 | 22.06 | 13,325 | -0.17(-0.75%) |
Jun 05, 2014 | 22.04 | 22.29 | 22.02 | 22.23 | 25,756 | -0.01(-0.06%) |
Jun 04, 2014 | 22.07 | 22.24 | 22.07 | 22.24 | 20,253 | -0.29(-1.27%) |
Jun 03, 2014 | 22.60 | 22.62 | 22.40 | 22.52 | 27,990 | -0.44(-1.92%) |