Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.80 | 20.67 | 20.67 | 20.67 | 48,087 | -0.01(-0.05%) |
Aug 28, 2014 | 20.80 | 20.84 | 20.43 | 20.68 | 36,124 | -0.24(-1.17%) |
Aug 27, 2014 | 20.96 | 20.99 | 20.67 | 20.92 | 23,958 | +0.05(+0.23%) |
Aug 26, 2014 | 21.04 | 20.95 | 20.71 | 20.88 | 42,350 | -0.08(-0.36%) |
Aug 25, 2014 | 21.12 | 21.12 | 20.72 | 20.95 | 35,726 | +0.00(+0.00%) |
Aug 22, 2014 | 21.02 | 21.19 | 20.87 | 20.95 | 29,654 | -0.05(-0.22%) |
Aug 21, 2014 | 21.05 | 21.16 | 20.72 | 21.00 | 46,693 | -0.08(-0.36%) |
Aug 20, 2014 | 21.00 | 21.32 | 20.67 | 21.07 | 55,693 | +0.02(+0.09%) |
Aug 19, 2014 | 20.98 | 21.25 | 20.96 | 21.05 | 34,324 | +0.13(+0.63%) |
Aug 18, 2014 | 20.79 | 21.14 | 20.71 | 20.92 | 47,142 | +0.27(+1.32%) |
Aug 15, 2014 | 20.93 | 20.93 | 20.31 | 20.65 | 77,027 | -0.06(-0.27%) |
Aug 14, 2014 | 20.82 | 20.93 | 20.57 | 20.71 | 58,367 | -0.01(-0.05%) |
Aug 13, 2014 | 20.83 | 20.83 | 20.68 | 20.72 | 33,936 | +0.03(+0.14%) |
Aug 12, 2014 | 20.77 | 20.82 | 20.34 | 20.69 | 73,183 | -0.17(-0.81%) |
Aug 11, 2014 | 20.69 | 21.21 | 20.69 | 20.86 | 49,756 | +0.21(+1.00%) |
Aug 08, 2014 | 20.59 | 20.90 | 20.59 | 20.65 | 62,084 | +0.02(+0.09%) |
Aug 07, 2014 | 20.58 | 20.78 | 20.21 | 20.63 | 93,506 | +0.17(+0.83%) |
Aug 06, 2014 | 19.94 | 20.56 | 19.87 | 20.46 | 57,581 | +0.41(+2.07%) |
Aug 05, 2014 | 19.59 | 20.11 | 19.55 | 20.05 | 110,996 | +0.29(+1.48%) |
Aug 04, 2014 | 19.78 | 19.97 | 19.36 | 19.75 | 82,629 | -0.03(-0.14%) |
Aug 01, 2014 | 20.07 | 20.11 | 19.60 | 19.78 | 129,425 | -0.21(-1.04%) |
Jul 31, 2014 | 20.43 | 20.44 | 19.96 | 19.99 | 99,489 | -0.44(-2.17%) |
Jul 30, 2014 | 20.76 | 20.88 | 20.32 | 20.43 | 49,445 | -0.22(-1.05%) |
Jul 29, 2014 | 20.47 | 20.79 | 20.37 | 20.65 | 49,987 | +0.30(+1.48%) |
Jul 28, 2014 | 20.72 | 20.72 | 20.30 | 20.35 | 111,891 | -0.39(-1.86%) |
Jul 25, 2014 | 20.63 | 21.43 | 20.50 | 20.73 | 96,663 | -0.34(-1.61%) |
Jul 24, 2014 | 21.41 | 21.53 | 20.89 | 21.07 | 57,649 | -0.25(-1.19%) |
Jul 23, 2014 | 21.23 | 21.49 | 20.99 | 21.33 | 48,149 | +0.11(+0.53%) |
Jul 22, 2014 | 21.49 | 21.67 | 21.11 | 21.21 | 32,837 | -0.15(-0.71%) |
Jul 21, 2014 | 21.36 | 21.46 | 20.99 | 21.37 | 57,430 | -0.08(-0.40%) |
Jul 18, 2014 | 20.97 | 21.57 | 20.86 | 21.45 | 64,996 | +0.41(+1.97%) |
Jul 17, 2014 | 21.34 | 21.34 | 20.94 | 21.04 | 72,013 | -0.42(-1.98%) |
Jul 16, 2014 | 21.69 | 21.69 | 21.25 | 21.46 | 49,262 | -0.08(-0.39%) |
Jul 15, 2014 | 21.73 | 21.86 | 21.41 | 21.54 | 67,156 | -0.21(-0.95%) |
Jul 14, 2014 | 21.76 | 21.77 | 21.46 | 21.75 | 75,530 | +0.26(+1.23%) |
Jul 11, 2014 | 21.48 | 21.56 | 21.17 | 21.49 | 80,235 | +0.02(+0.09%) |
Jul 10, 2014 | 21.50 | 21.69 | 21.32 | 21.47 | 109,193 | -0.37(-1.68%) |
Jul 09, 2014 | 22.32 | 22.35 | 21.71 | 21.84 | 115,546 | -0.45(-2.03%) |
Jul 08, 2014 | 22.40 | 22.47 | 22.17 | 22.29 | 96,886 | -0.19(-0.84%) |
Jul 07, 2014 | 23.09 | 23.26 | 22.42 | 22.48 | 86,643 | -0.79(-3.40%) |
Jul 03, 2014 | 22.87 | 23.27 | 23.27 | 23.27 | 36,516 | +0.54(+2.36%) |
Jul 02, 2014 | 22.67 | 22.97 | 22.56 | 22.73 | 48,866 | -0.01(-0.04%) |
Jul 01, 2014 | 22.51 | 23.11 | 22.51 | 22.74 | 117,321 | +0.28(+1.26%) |
Jun 30, 2014 | 22.07 | 22.74 | 21.99 | 22.46 | 123,020 | +0.26(+1.19%) |
Jun 27, 2014 | 21.10 | 22.27 | 21.10 | 22.19 | 395,084 | +0.93(+4.39%) |
Jun 26, 2014 | 21.50 | 21.51 | 21.16 | 21.26 | 60,655 | -0.28(-1.31%) |
Jun 25, 2014 | 21.61 | 21.72 | 21.36 | 21.54 | 72,318 | -0.24(-1.12%) |
Jun 24, 2014 | 21.83 | 22.32 | 21.69 | 21.79 | 94,617 | -0.11(-0.52%) |
Jun 23, 2014 | 22.22 | 22.22 | 21.75 | 21.90 | 70,939 | -0.34(-1.52%) |
Jun 20, 2014 | 21.81 | 22.41 | 21.77 | 22.24 | 146,278 | +0.39(+1.77%) |
Jun 19, 2014 | 21.79 | 21.92 | 21.69 | 21.86 | 60,781 | +0.16(+0.74%) |
Jun 18, 2014 | 21.50 | 21.72 | 21.31 | 21.70 | 52,400 | +0.16(+0.74%) |
Jun 17, 2014 | 21.31 | 21.57 | 21.21 | 21.54 | 58,116 | +0.26(+1.24%) |
Jun 16, 2014 | 21.11 | 21.39 | 21.03 | 21.27 | 66,664 | +0.19(+0.89%) |
Jun 13, 2014 | 21.42 | 21.42 | 20.97 | 21.08 | 56,167 | -0.34(-1.58%) |
Jun 12, 2014 | 21.75 | 21.75 | 21.31 | 21.42 | 41,424 | -0.48(-2.19%) |
Jun 11, 2014 | 22.22 | 22.22 | 21.77 | 21.90 | 48,033 | -0.40(-1.77%) |
Jun 10, 2014 | 22.43 | 22.49 | 22.12 | 22.30 | 41,195 | +0.02(+0.08%) |
Jun 06, 2014 | 22.18 | 22.67 | 22.18 | 22.28 | 61,182 | +0.10(+0.47%) |
Jun 05, 2014 | 21.22 | 22.29 | 21.02 | 22.18 | 99,393 | +1.07(+5.09%) |
Jun 04, 2014 | 20.86 | 21.22 | 20.68 | 21.10 | 125,874 | +0.20(+0.95%) |
Jun 03, 2014 | 21.22 | 21.27 | 20.87 | 20.90 | 75,055 | -0.48(-2.24%) |