Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.26 | 21.26 | 21.26 | 0 | +0.27(+1.29%) | |
Aug 28, 2014 | 21.13 | 21.31 | 20.91 | 20.99 | 904,806 | -0.15(-0.71%) |
Aug 27, 2014 | 21.62 | 21.73 | 21.10 | 21.14 | 1,577,261 | -0.77(-3.51%) |
Aug 26, 2014 | 22.00 | 22.18 | 21.79 | 21.91 | 332,654 | -0.15(-0.68%) |
Aug 25, 2014 | 21.84 | 22.15 | 21.72 | 22.06 | 463,712 | +0.26(+1.19%) |
Aug 22, 2014 | 21.60 | 21.92 | 21.56 | 21.80 | 599,205 | +0.16(+0.74%) |
Aug 21, 2014 | 22.15 | 22.16 | 21.35 | 21.64 | 1,025,985 | -0.91(-4.04%) |
Aug 20, 2014 | 22.11 | 22.60 | 22.08 | 22.55 | 548,706 | +0.40(+1.81%) |
Aug 19, 2014 | 22.54 | 22.72 | 22.13 | 22.15 | 839,877 | -0.39(-1.73%) |
Aug 18, 2014 | 22.59 | 22.63 | 22.17 | 22.54 | 748,988 | +0.14(+0.63%) |
Aug 15, 2014 | 22.21 | 22.50 | 22.15 | 22.40 | 976,768 | +0.29(+1.31%) |
Aug 14, 2014 | 21.86 | 22.27 | 21.77 | 22.11 | 719,281 | +0.23(+1.05%) |
Aug 13, 2014 | 21.29 | 22.05 | 21.24 | 21.88 | 631,668 | +0.71(+3.35%) |
Aug 12, 2014 | 21.26 | 21.44 | 21.09 | 21.17 | 626,117 | -0.10(-0.47%) |
Aug 11, 2014 | 21.15 | 21.48 | 21.15 | 21.27 | 683,313 | +0.15(+0.71%) |
Aug 08, 2014 | 20.89 | 21.16 | 20.82 | 21.12 | 356,177 | +0.31(+1.49%) |
Aug 07, 2014 | 21.22 | 21.38 | 20.75 | 20.81 | 833,138 | -0.38(-1.79%) |
Aug 06, 2014 | 21.06 | 21.49 | 20.98 | 21.19 | 784,000 | -0.06(-0.28%) |
Aug 05, 2014 | 21.21 | 21.36 | 20.94 | 21.25 | 1,156,680 | +0.12(+0.57%) |
Aug 01, 2014 | 21.13 | 21.13 | 21.13 | 0 | -0.85(-3.87%) | |
Jul 31, 2014 | 22.45 | 22.45 | 21.94 | 21.98 | 1,425,241 | -0.42(-1.87%) |
Jul 30, 2014 | 22.55 | 22.69 | 22.25 | 22.40 | 3,329,285 | -0.04(-0.18%) |
Jul 29, 2014 | 22.49 | 22.68 | 22.41 | 22.44 | 660,627 | -0.13(-0.58%) |
Jul 28, 2014 | 22.47 | 22.75 | 22.43 | 22.57 | 560,347 | +0.00(+0.00%) |
Jul 25, 2014 | 22.77 | 22.78 | 22.16 | 22.57 | 1,446,254 | -0.33(-1.44%) |
Jul 24, 2014 | 23.05 | 23.14 | 22.86 | 22.90 | 669,017 | -0.08(-0.35%) |
Jul 23, 2014 | 22.90 | 23.26 | 22.83 | 22.98 | 771,489 | +0.10(+0.44%) |
Jul 22, 2014 | 22.91 | 23.08 | 22.47 | 22.88 | 1,165,470 | +0.06(+0.26%) |
Jul 21, 2014 | 21.92 | 22.84 | 21.91 | 22.82 | 1,194,237 | +0.92(+4.20%) |
Jul 18, 2014 | 21.76 | 22.10 | 21.71 | 21.90 | 850,692 | +0.08(+0.37%) |
Jul 17, 2014 | 21.60 | 22.02 | 21.39 | 21.82 | 709,711 | +0.15(+0.69%) |
Jul 16, 2014 | 20.50 | 21.73 | 20.49 | 21.67 | 1,497,766 | +1.00(+4.84%) |
Jul 15, 2014 | 20.70 | 20.97 | 20.65 | 20.67 | 674,998 | -0.02(-0.10%) |
Jul 14, 2014 | 20.35 | 20.69 | 20.25 | 20.69 | 1,037,245 | +0.27(+1.32%) |
Jul 11, 2014 | 20.54 | 20.56 | 20.37 | 20.42 | 880,380 | -0.03(-0.15%) |
Jul 10, 2014 | 20.90 | 20.90 | 20.37 | 20.45 | 1,565,015 | -0.56(-2.67%) |
Jul 09, 2014 | 21.55 | 21.55 | 20.91 | 21.01 | 601,843 | -0.41(-1.91%) |
Jul 08, 2014 | 21.25 | 21.43 | 21.14 | 21.42 | 834,237 | +0.08(+0.37%) |
Jul 07, 2014 | 21.27 | 21.35 | 21.07 | 21.34 | 1,006,133 | +0.14(+0.66%) |
Jul 04, 2014 | 21.31 | 21.40 | 21.20 | 21.20 | 164,933 | -0.02(-0.09%) |
Jul 03, 2014 | 21.16 | 21.46 | 21.12 | 21.22 | 926,216 | +0.09(+0.43%) |
Jul 02, 2014 | 20.94 | 21.24 | 20.92 | 21.13 | 557,957 | +0.20(+0.96%) |
Jun 30, 2014 | 20.93 | 20.93 | 20.93 | 0 | +0.06(+0.29%) | |
Jun 27, 2014 | 20.70 | 20.89 | 20.60 | 20.87 | 418,371 | +0.24(+1.16%) |
Jun 26, 2014 | 20.61 | 20.71 | 20.35 | 20.63 | 500,693 | +0.04(+0.19%) |
Jun 25, 2014 | 20.86 | 20.88 | 20.51 | 20.59 | 580,254 | -0.28(-1.34%) |
Jun 24, 2014 | 21.20 | 21.24 | 20.79 | 20.87 | 679,142 | -0.36(-1.70%) |
Jun 23, 2014 | 21.26 | 21.36 | 21.10 | 21.23 | 445,153 | -0.02(-0.09%) |
Jun 20, 2014 | 21.11 | 21.27 | 21.02 | 21.25 | 2,263,261 | +0.09(+0.43%) |
Jun 19, 2014 | 21.36 | 21.50 | 20.90 | 21.16 | 1,576,860 | -0.41(-1.90%) |
Jun 18, 2014 | 21.40 | 21.62 | 21.28 | 21.57 | 566,095 | +0.24(+1.13%) |
Jun 17, 2014 | 21.42 | 21.47 | 21.08 | 21.33 | 548,990 | -0.05(-0.23%) |
Jun 16, 2014 | 21.29 | 21.45 | 21.24 | 21.38 | 675,457 | +0.04(+0.19%) |
Jun 13, 2014 | 21.34 | 21.45 | 21.23 | 21.34 | 512,970 | -0.07(-0.33%) |
Jun 12, 2014 | 21.14 | 21.45 | 21.09 | 21.41 | 758,004 | +0.10(+0.47%) |
Jun 11, 2014 | 20.76 | 21.31 | 20.76 | 21.31 | 649,376 | +0.26(+1.24%) |
Jun 10, 2014 | 21.14 | 21.24 | 20.99 | 21.05 | 339,775 | +0.05(+0.24%) |
Jun 06, 2014 | 20.74 | 21.21 | 20.25 | 21.00 | 1,301,751 | +0.48(+2.34%) |
Jun 05, 2014 | 21.38 | 21.40 | 20.51 | 20.52 | 1,695,272 | -0.95(-4.42%) |
Jun 04, 2014 | 21.25 | 21.48 | 21.10 | 21.47 | 644,130 | +0.14(+0.66%) |
Jun 03, 2014 | 21.63 | 21.63 | 21.22 | 21.33 | 491,421 | -0.28(-1.30%) |