Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.46 | 22.53 | 22.53 | 22.53 | 210,705 | +0.10(+0.43%) |
Aug 28, 2014 | 22.64 | 22.67 | 22.40 | 22.44 | 178,833 | -0.27(-1.17%) |
Aug 27, 2014 | 22.81 | 22.81 | 22.63 | 22.71 | 175,029 | -0.07(-0.30%) |
Aug 26, 2014 | 22.49 | 22.80 | 22.49 | 22.77 | 357,556 | +0.35(+1.56%) |
Aug 25, 2014 | 22.42 | 22.57 | 22.29 | 22.42 | 280,700 | +0.06(+0.28%) |
Aug 22, 2014 | 22.42 | 22.57 | 22.26 | 22.36 | 221,925 | -0.08(-0.34%) |
Aug 21, 2014 | 22.22 | 22.57 | 22.05 | 22.44 | 217,787 | +0.19(+0.86%) |
Aug 20, 2014 | 22.27 | 22.36 | 22.09 | 22.25 | 225,392 | -0.08(-0.37%) |
Aug 19, 2014 | 22.23 | 22.34 | 22.21 | 22.33 | 198,607 | +0.11(+0.49%) |
Aug 18, 2014 | 22.04 | 22.32 | 21.99 | 22.22 | 205,637 | +0.44(+2.01%) |
Aug 15, 2014 | 22.15 | 22.15 | 21.54 | 21.78 | 352,029 | -0.16(-0.72%) |
Aug 14, 2014 | 22.08 | 22.26 | 21.88 | 21.94 | 177,283 | -0.05(-0.25%) |
Aug 13, 2014 | 21.85 | 22.14 | 21.73 | 21.99 | 183,970 | +0.22(+1.01%) |
Aug 12, 2014 | 21.86 | 22.05 | 21.62 | 21.78 | 164,080 | -0.15(-0.69%) |
Aug 11, 2014 | 21.84 | 22.16 | 21.76 | 21.93 | 189,048 | +0.19(+0.88%) |
Aug 08, 2014 | 21.64 | 21.87 | 21.64 | 21.73 | 210,452 | +0.07(+0.32%) |
Aug 07, 2014 | 21.94 | 22.25 | 21.49 | 21.67 | 205,159 | -0.18(-0.84%) |
Aug 06, 2014 | 21.58 | 22.01 | 21.47 | 21.85 | 218,723 | +0.21(+0.95%) |
Aug 05, 2014 | 21.55 | 21.80 | 21.39 | 21.65 | 221,953 | -0.02(-0.09%) |
Aug 04, 2014 | 21.71 | 21.77 | 21.31 | 21.67 | 286,184 | +0.07(+0.32%) |
Aug 01, 2014 | 22.01 | 22.08 | 21.47 | 21.60 | 411,338 | -0.34(-1.56%) |
Jul 31, 2014 | 22.33 | 22.47 | 21.92 | 21.94 | 537,998 | -0.63(-2.79%) |
Jul 30, 2014 | 22.56 | 22.64 | 22.42 | 22.57 | 457,970 | +0.25(+1.10%) |
Jul 29, 2014 | 21.44 | 22.76 | 21.44 | 22.32 | 652,799 | +0.90(+4.21%) |
Jul 28, 2014 | 21.65 | 21.77 | 21.30 | 21.42 | 230,845 | -0.30(-1.39%) |
Jul 25, 2014 | 21.34 | 21.75 | 21.34 | 21.72 | 314,289 | +0.15(+0.71%) |
Jul 24, 2014 | 21.48 | 21.76 | 21.36 | 21.57 | 200,661 | +0.15(+0.69%) |
Jul 23, 2014 | 21.36 | 21.47 | 21.21 | 21.42 | 290,934 | +0.02(+0.10%) |
Jul 22, 2014 | 21.57 | 21.67 | 21.27 | 21.40 | 250,541 | +0.01(+0.06%) |
Jul 21, 2014 | 21.45 | 21.73 | 21.19 | 21.39 | 243,580 | -0.16(-0.76%) |
Jul 18, 2014 | 21.26 | 21.66 | 21.26 | 21.55 | 433,900 | +0.23(+1.09%) |
Jul 17, 2014 | 21.68 | 21.73 | 21.26 | 21.32 | 344,551 | -0.45(-2.07%) |
Jul 16, 2014 | 22.14 | 22.14 | 21.69 | 21.77 | 337,399 | -0.21(-0.96%) |
Jul 15, 2014 | 21.90 | 22.02 | 21.67 | 21.98 | 208,306 | +0.14(+0.66%) |
Jul 14, 2014 | 22.01 | 22.10 | 21.69 | 21.84 | 201,752 | +0.07(+0.31%) |
Jul 11, 2014 | 21.74 | 21.84 | 21.49 | 21.77 | 284,564 | -0.01(-0.06%) |
Jul 10, 2014 | 21.73 | 21.95 | 21.52 | 21.78 | 332,445 | -0.22(-0.99%) |
Jul 09, 2014 | 22.01 | 22.21 | 21.90 | 22.00 | 346,554 | +0.09(+0.41%) |
Jul 08, 2014 | 22.28 | 22.28 | 21.87 | 21.91 | 418,159 | -0.36(-1.63%) |
Jul 07, 2014 | 22.40 | 22.40 | 22.13 | 22.27 | 339,628 | -0.14(-0.64%) |
Jul 03, 2014 | 22.14 | 22.42 | 22.42 | 22.42 | 174,296 | +0.43(+1.96%) |
Jul 02, 2014 | 22.37 | 22.55 | 21.97 | 21.99 | 324,238 | -0.38(-1.71%) |
Jul 01, 2014 | 22.22 | 22.81 | 22.09 | 22.37 | 541,307 | +0.26(+1.18%) |
Jun 30, 2014 | 21.99 | 22.14 | 21.84 | 22.11 | 390,765 | +0.03(+0.15%) |
Jun 27, 2014 | 21.75 | 22.12 | 21.65 | 22.08 | 747,635 | +0.15(+0.69%) |
Jun 26, 2014 | 21.99 | 22.05 | 21.63 | 21.93 | 228,539 | -0.01(-0.06%) |
Jun 25, 2014 | 21.46 | 21.99 | 21.25 | 21.94 | 305,089 | +0.35(+1.62%) |
Jun 24, 2014 | 21.75 | 22.08 | 21.58 | 21.59 | 343,032 | -0.21(-0.97%) |
Jun 23, 2014 | 22.08 | 22.16 | 21.80 | 21.80 | 414,026 | -0.33(-1.48%) |
Jun 20, 2014 | 21.88 | 22.23 | 21.67 | 22.13 | 1,806,917 | +0.36(+1.66%) |
Jun 19, 2014 | 21.95 | 21.95 | 21.60 | 21.77 | 199,452 | -0.16(-0.72%) |
Jun 18, 2014 | 21.84 | 22.02 | 21.60 | 21.93 | 248,913 | +0.09(+0.41%) |
Jun 17, 2014 | 21.35 | 21.91 | 21.35 | 21.84 | 396,220 | +0.42(+1.98%) |
Jun 16, 2014 | 21.46 | 21.67 | 21.26 | 21.41 | 242,362 | -0.10(-0.48%) |
Jun 13, 2014 | 21.72 | 22.00 | 21.45 | 21.52 | 490,030 | -0.09(-0.41%) |
Jun 12, 2014 | 21.43 | 21.66 | 21.32 | 21.60 | 304,201 | +0.08(+0.38%) |
Jun 11, 2014 | 21.72 | 21.73 | 20.87 | 21.52 | 328,078 | -0.26(-1.19%) |
Jun 10, 2014 | 21.96 | 21.96 | 21.65 | 21.78 | 370,692 | +0.19(+0.88%) |
Jun 06, 2014 | 21.33 | 21.69 | 21.13 | 21.59 | 373,473 | +0.36(+1.69%) |
Jun 05, 2014 | 20.64 | 21.34 | 20.56 | 21.23 | 376,850 | +0.58(+2.79%) |
Jun 04, 2014 | 20.69 | 20.83 | 20.56 | 20.66 | 350,903 | -0.07(-0.36%) |
Jun 03, 2014 | 20.62 | 20.89 | 20.59 | 20.73 | 367,393 | +0.01(+0.07%) |