Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.72 | 20.79 | 20.79 | 20.79 | 135,703 | +0.06(+0.29%) |
Aug 28, 2014 | 20.87 | 20.87 | 20.69 | 20.73 | 83,451 | -0.20(-0.95%) |
Aug 27, 2014 | 20.97 | 21.02 | 20.83 | 20.93 | 64,403 | +0.02(+0.08%) |
Aug 26, 2014 | 20.87 | 21.04 | 20.82 | 20.91 | 146,409 | +0.10(+0.50%) |
Aug 25, 2014 | 20.83 | 20.95 | 20.68 | 20.81 | 94,409 | +0.08(+0.38%) |
Aug 22, 2014 | 20.94 | 21.00 | 20.73 | 20.73 | 79,988 | -0.22(-1.04%) |
Aug 21, 2014 | 20.66 | 20.99 | 20.47 | 20.95 | 76,220 | +0.25(+1.22%) |
Aug 20, 2014 | 20.95 | 20.95 | 20.55 | 20.69 | 145,225 | -0.36(-1.69%) |
Aug 19, 2014 | 20.91 | 21.13 | 20.75 | 21.05 | 116,643 | +0.14(+0.66%) |
Aug 18, 2014 | 20.78 | 20.96 | 20.65 | 20.91 | 153,259 | +0.37(+1.82%) |
Aug 15, 2014 | 20.76 | 20.87 | 20.24 | 20.54 | 183,837 | +0.02(+0.08%) |
Aug 14, 2014 | 20.34 | 20.52 | 20.17 | 20.52 | 256,461 | +0.19(+0.94%) |
Aug 13, 2014 | 20.10 | 20.43 | 20.09 | 20.33 | 150,267 | +0.33(+1.65%) |
Aug 12, 2014 | 20.02 | 20.10 | 19.89 | 20.00 | 116,345 | -0.08(-0.39%) |
Aug 11, 2014 | 20.09 | 20.13 | 19.86 | 20.08 | 154,498 | +0.10(+0.52%) |
Aug 08, 2014 | 19.88 | 20.14 | 19.81 | 19.97 | 122,252 | +0.07(+0.35%) |
Aug 07, 2014 | 20.27 | 20.27 | 19.86 | 19.91 | 76,637 | -0.28(-1.41%) |
Aug 06, 2014 | 19.95 | 20.25 | 19.93 | 20.19 | 82,925 | +0.16(+0.82%) |
Aug 05, 2014 | 19.84 | 20.27 | 19.84 | 20.03 | 241,294 | +0.09(+0.48%) |
Aug 04, 2014 | 20.05 | 20.05 | 19.61 | 19.93 | 246,398 | -0.08(-0.39%) |
Aug 01, 2014 | 19.84 | 20.02 | 19.32 | 20.01 | 390,007 | +0.78(+4.08%) |
Jul 31, 2014 | 19.39 | 19.82 | 18.95 | 19.22 | 354,943 | -0.33(-1.68%) |
Jul 30, 2014 | 20.10 | 20.10 | 19.45 | 19.55 | 228,673 | -0.40(-1.99%) |
Jul 29, 2014 | 20.14 | 20.34 | 19.94 | 19.95 | 160,845 | -0.19(-0.94%) |
Jul 28, 2014 | 20.08 | 20.24 | 19.96 | 20.14 | 222,371 | +0.04(+0.21%) |
Jul 25, 2014 | 20.08 | 20.40 | 19.95 | 20.10 | 272,240 | -0.19(-0.94%) |
Jul 24, 2014 | 20.66 | 20.89 | 20.14 | 20.29 | 219,802 | -0.30(-1.47%) |
Jul 23, 2014 | 20.63 | 20.67 | 20.46 | 20.59 | 79,708 | +0.00(+0.00%) |
Jul 22, 2014 | 20.55 | 20.75 | 20.45 | 20.59 | 145,690 | +0.05(+0.25%) |
Jul 21, 2014 | 20.43 | 20.65 | 20.36 | 20.54 | 130,159 | -0.03(-0.13%) |
Jul 18, 2014 | 20.25 | 20.56 | 20.25 | 20.56 | 181,261 | +0.24(+1.19%) |
Jul 17, 2014 | 20.64 | 20.68 | 20.25 | 20.32 | 159,730 | -0.39(-1.87%) |
Jul 16, 2014 | 20.91 | 20.91 | 20.43 | 20.71 | 147,821 | -0.03(-0.17%) |
Jul 15, 2014 | 20.81 | 20.93 | 20.58 | 20.74 | 116,007 | -0.03(-0.12%) |
Jul 14, 2014 | 20.83 | 20.90 | 20.42 | 20.77 | 103,366 | +0.18(+0.88%) |
Jul 11, 2014 | 20.73 | 20.85 | 20.59 | 20.59 | 158,841 | -0.22(-1.04%) |
Jul 10, 2014 | 20.71 | 20.94 | 20.53 | 20.80 | 104,865 | -0.36(-1.71%) |
Jul 09, 2014 | 21.24 | 21.28 | 21.08 | 21.17 | 134,786 | +0.02(+0.08%) |
Jul 08, 2014 | 21.26 | 21.31 | 20.86 | 21.15 | 309,880 | -0.21(-0.97%) |
Jul 07, 2014 | 21.45 | 21.59 | 21.30 | 21.35 | 107,508 | -0.22(-1.00%) |
Jul 03, 2014 | 21.51 | 21.57 | 21.57 | 21.57 | 79,886 | +0.12(+0.56%) |
Jul 02, 2014 | 21.62 | 21.65 | 21.33 | 21.45 | 132,589 | -0.22(-1.03%) |
Jul 01, 2014 | 21.39 | 21.96 | 21.33 | 21.67 | 175,485 | +0.35(+1.66%) |
Jun 30, 2014 | 21.27 | 21.35 | 21.17 | 21.32 | 146,300 | -0.03(-0.16%) |
Jun 27, 2014 | 21.15 | 21.46 | 21.01 | 21.35 | 402,749 | +0.03(+0.16%) |
Jun 26, 2014 | 21.37 | 21.37 | 21.10 | 21.32 | 89,899 | -0.09(-0.40%) |
Jun 25, 2014 | 21.17 | 21.44 | 21.14 | 21.41 | 135,016 | +0.10(+0.49%) |
Jun 24, 2014 | 21.49 | 21.73 | 21.23 | 21.30 | 195,092 | -0.14(-0.64%) |
Jun 23, 2014 | 21.84 | 21.84 | 21.35 | 21.44 | 178,726 | -0.35(-1.62%) |
Jun 20, 2014 | 21.82 | 21.92 | 21.67 | 21.79 | 422,990 | +0.07(+0.32%) |
Jun 19, 2014 | 21.86 | 21.86 | 21.63 | 21.73 | 140,657 | -0.12(-0.55%) |
Jun 18, 2014 | 21.41 | 21.88 | 21.17 | 21.85 | 225,493 | +0.39(+1.81%) |
Jun 17, 2014 | 20.91 | 21.46 | 20.91 | 21.46 | 187,825 | +0.50(+2.39%) |
Jun 16, 2014 | 20.85 | 21.02 | 20.65 | 20.96 | 126,957 | +0.14(+0.66%) |
Jun 13, 2014 | 20.94 | 20.94 | 20.70 | 20.82 | 94,079 | -0.01(-0.04%) |
Jun 12, 2014 | 20.99 | 21.09 | 20.75 | 20.83 | 83,652 | -0.15(-0.70%) |
Jun 11, 2014 | 21.06 | 21.35 | 20.91 | 20.98 | 110,536 | -0.21(-0.98%) |
Jun 10, 2014 | 21.10 | 21.34 | 21.02 | 21.18 | 81,994 | -0.03(-0.12%) |
Jun 06, 2014 | 20.93 | 21.22 | 20.88 | 21.21 | 224,508 | +0.42(+2.03%) |
Jun 05, 2014 | 20.39 | 20.79 | 20.15 | 20.79 | 133,038 | +0.49(+2.42%) |
Jun 04, 2014 | 20.19 | 20.48 | 20.16 | 20.29 | 94,455 | -0.01(-0.04%) |
Jun 03, 2014 | 20.49 | 20.49 | 20.04 | 20.30 | 171,708 | -0.22(-1.05%) |