Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.21 | 22.32 | 22.32 | 22.32 | 1,646 | +0.03(+0.13%) |
Aug 28, 2014 | 22.27 | 22.36 | 22.25 | 22.29 | 1,698 | -0.09(-0.42%) |
Aug 27, 2014 | 22.40 | 22.42 | 22.37 | 22.39 | 5,420 | -0.08(-0.37%) |
Aug 26, 2014 | 22.40 | 22.49 | 22.40 | 22.47 | 7,363 | +0.15(+0.66%) |
Aug 25, 2014 | 22.39 | 22.39 | 22.30 | 22.32 | 4,870 | +0.02(+0.10%) |
Aug 22, 2014 | 22.36 | 22.36 | 22.30 | 22.30 | 666 | +0.12(+0.56%) |
Aug 20, 2014 | 22.29 | 22.18 | 22.18 | 22.18 | 29 | -0.23(-1.01%) |
Aug 19, 2014 | 22.37 | 22.40 | 22.37 | 22.40 | 1,296 | +0.12(+0.52%) |
Aug 18, 2014 | 22.22 | 22.29 | 22.22 | 22.29 | 3,498 | +0.50(+2.29%) |
Aug 15, 2014 | 22.12 | 22.12 | 21.79 | 21.79 | 474 | -0.23(-1.04%) |
Aug 14, 2014 | 22.00 | 22.02 | 22.00 | 22.02 | 1,414 | +0.04(+0.19%) |
Aug 13, 2014 | 21.87 | 21.98 | 21.87 | 21.98 | 3,754 | +0.17(+0.80%) |
Aug 12, 2014 | 21.97 | 21.97 | 21.71 | 21.80 | 63,123 | -0.15(-0.68%) |
Aug 11, 2014 | 22.02 | 22.08 | 21.95 | 21.95 | 2,512 | +0.19(+0.86%) |
Aug 08, 2014 | 21.67 | 21.67 | 21.67 | 21.77 | 819 | +0.22(+1.04%) |
Aug 07, 2014 | 21.61 | 21.61 | 21.54 | 21.54 | 874 | -0.03(-0.15%) |
Aug 06, 2014 | 21.56 | 21.62 | 21.56 | 21.58 | 4,593 | +0.13(+0.62%) |
Aug 05, 2014 | 21.34 | 21.58 | 21.34 | 21.44 | 28,865 | +0.01(+0.05%) |
Aug 04, 2014 | 21.41 | 21.43 | 21.35 | 21.43 | 2,695 | +0.15(+0.69%) |
Aug 01, 2014 | 21.31 | 21.31 | 21.27 | 21.28 | 1,487 | -0.10(-0.48%) |
Jul 31, 2014 | 21.56 | 21.57 | 21.36 | 21.39 | 26,949 | -0.41(-1.86%) |
Jul 30, 2014 | 21.79 | 21.79 | 21.74 | 21.79 | 1,827 | +0.03(+0.13%) |
Jul 29, 2014 | 21.88 | 21.93 | 21.77 | 21.77 | 5,782 | +0.01(+0.03%) |
Jul 28, 2014 | 21.65 | 21.80 | 21.63 | 21.76 | 5,566 | -0.16(-0.71%) |
Jul 25, 2014 | 21.88 | 21.94 | 21.88 | 21.91 | 996 | -0.27(-1.21%) |
Jul 24, 2014 | 22.29 | 22.29 | 22.18 | 22.18 | 2,701 | +0.01(+0.04%) |
Jul 23, 2014 | 22.27 | 22.27 | 22.18 | 22.18 | 583 | -0.03(-0.13%) |
Jul 22, 2014 | 22.15 | 22.26 | 22.15 | 22.21 | 2,568 | +0.20(+0.91%) |
Jul 21, 2014 | 21.99 | 22.01 | 21.93 | 22.00 | 902 | -0.14(-0.61%) |
Jul 18, 2014 | 22.12 | 22.20 | 22.09 | 22.14 | 8,859 | +0.30(+1.39%) |
Jul 17, 2014 | 22.06 | 22.06 | 21.84 | 21.84 | 6,910 | -0.35(-1.60%) |
Jul 16, 2014 | 22.17 | 22.19 | 22.09 | 22.19 | 1,767 | +0.07(+0.34%) |
Jul 15, 2014 | 22.29 | 22.29 | 22.12 | 22.12 | 943 | -0.26(-1.18%) |
Jul 14, 2014 | 22.34 | 22.39 | 22.32 | 22.38 | 3,970 | +0.10(+0.46%) |
Jul 11, 2014 | 22.25 | 22.28 | 22.25 | 22.28 | 1,004 | -0.10(-0.45%) |
Jul 10, 2014 | 22.23 | 22.38 | 22.20 | 22.38 | 2,992 | -0.20(-0.86%) |
Jul 09, 2014 | 22.58 | 22.58 | 22.56 | 22.57 | 2,960 | -0.06(-0.26%) |
Jul 08, 2014 | 22.65 | 22.67 | 22.54 | 22.63 | 3,689 | -0.09(-0.42%) |
Jul 07, 2014 | 22.92 | 22.92 | 22.72 | 22.73 | 5,177 | -0.16(-0.68%) |
Jul 02, 2014 | 22.96 | 22.88 | 22.88 | 22.88 | 8,263 | -0.16(-0.69%) |
Jul 01, 2014 | 22.75 | 23.04 | 22.75 | 23.04 | 3,690 | +0.39(+1.74%) |
Jun 30, 2014 | 22.49 | 22.65 | 22.48 | 22.65 | 6,353 | +0.17(+0.77%) |
Jun 27, 2014 | 22.47 | 22.47 | 22.47 | 22.47 | 667 | +0.13(+0.56%) |
Jun 26, 2014 | 22.29 | 22.35 | 22.29 | 22.35 | 3,015 | -0.12(-0.53%) |
Jun 25, 2014 | 22.33 | 22.47 | 22.32 | 22.47 | 1,446 | -0.02(-0.07%) |
Jun 24, 2014 | 22.42 | 22.67 | 22.42 | 22.48 | 3,798 | -0.06(-0.28%) |
Jun 23, 2014 | 22.52 | 22.55 | 22.52 | 22.55 | 814 | +0.02(+0.07%) |
Jun 20, 2014 | 22.45 | 22.53 | 22.44 | 22.53 | 4,187 | +0.09(+0.42%) |
Jun 19, 2014 | 22.51 | 22.51 | 22.36 | 22.44 | 3,005 | -0.02(-0.07%) |
Jun 18, 2014 | 22.29 | 22.45 | 22.29 | 22.45 | 9,465 | +0.09(+0.42%) |
Jun 17, 2014 | 22.19 | 22.40 | 22.19 | 22.36 | 3,188 | +0.21(+0.96%) |
Jun 16, 2014 | 22.06 | 22.15 | 22.06 | 22.14 | 3,108 | -0.04(-0.20%) |
Jun 13, 2014 | 22.18 | 22.19 | 22.18 | 22.19 | 1,835 | +0.08(+0.35%) |
Jun 12, 2014 | 22.05 | 22.22 | 22.05 | 22.11 | 5,903 | -0.18(-0.83%) |
Jun 11, 2014 | 22.22 | 22.29 | 22.20 | 22.29 | 4,844 | -0.19(-0.84%) |
Jun 10, 2014 | 22.52 | 22.60 | 22.40 | 22.48 | 1,292 | +0.30(+1.34%) |
Jun 05, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 67 | +0.47(+2.16%) |
Jun 04, 2014 | 21.63 | 21.72 | 21.63 | 21.71 | 2,536 | +0.01(+0.06%) |
Jun 03, 2014 | 21.74 | 21.74 | 21.66 | 21.70 | 4,961 | -0.02(-0.08%) |