Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.41 | 22.84 | 22.84 | 22.84 | 93,467 | +0.33(+1.44%) |
Aug 28, 2014 | 22.70 | 23.35 | 22.39 | 22.51 | 231,827 | -0.18(-0.80%) |
Aug 27, 2014 | 22.56 | 23.15 | 22.64 | 22.70 | 236,284 | +0.06(+0.26%) |
Aug 26, 2014 | 22.48 | 22.67 | 22.46 | 22.64 | 188,560 | +0.18(+0.78%) |
Aug 25, 2014 | 22.32 | 22.66 | 22.12 | 22.46 | 126,420 | +0.11(+0.49%) |
Aug 22, 2014 | 22.03 | 22.59 | 21.82 | 22.35 | 114,684 | +0.27(+1.21%) |
Aug 21, 2014 | 22.00 | 22.44 | 21.71 | 22.08 | 341,284 | +0.21(+0.95%) |
Aug 20, 2014 | 21.96 | 21.87 | 21.73 | 21.88 | 62,209 | +0.01(+0.03%) |
Aug 19, 2014 | 22.25 | 22.32 | 21.67 | 21.87 | 294,409 | -0.24(-1.09%) |
Aug 18, 2014 | 22.38 | 22.51 | 21.99 | 22.11 | 233,889 | -0.17(-0.76%) |
Aug 15, 2014 | 22.01 | 22.55 | 21.67 | 22.28 | 251,700 | +0.23(+1.06%) |
Aug 14, 2014 | 22.57 | 22.63 | 21.80 | 22.05 | 305,287 | -0.38(-1.68%) |
Aug 13, 2014 | 22.49 | 23.06 | 22.29 | 22.42 | 182,151 | +0.17(+0.76%) |
Aug 12, 2014 | 21.88 | 22.66 | 21.80 | 22.25 | 525,711 | +0.43(+1.97%) |
Aug 11, 2014 | 21.96 | 22.12 | 21.54 | 21.82 | 269,411 | +0.04(+0.18%) |
Aug 08, 2014 | 21.44 | 22.12 | 21.44 | 21.79 | 281,445 | +0.53(+2.51%) |
Aug 07, 2014 | 21.19 | 21.46 | 20.75 | 21.25 | 807,554 | +0.26(+1.24%) |
Aug 06, 2014 | 21.53 | 22.47 | 20.88 | 20.99 | 658,351 | -0.61(-2.83%) |
Aug 05, 2014 | 22.29 | 22.48 | 21.57 | 21.60 | 421,068 | -0.68(-3.04%) |
Aug 04, 2014 | 22.28 | 22.62 | 21.75 | 22.28 | 403,217 | +0.29(+1.33%) |
Aug 01, 2014 | 22.12 | 22.18 | 21.69 | 21.99 | 572,415 | -0.16(-0.70%) |
Jul 31, 2014 | 22.14 | 22.33 | 21.56 | 22.14 | 1,035,952 | -0.31(-1.39%) |
Jul 30, 2014 | 22.92 | 23.25 | 22.38 | 22.46 | 352,154 | -0.30(-1.31%) |
Jul 29, 2014 | 22.60 | 22.90 | 22.39 | 22.75 | 256,535 | +0.25(+1.13%) |
Jul 28, 2014 | 22.36 | 23.12 | 21.91 | 22.50 | 762,492 | +0.19(+0.85%) |
Jul 25, 2014 | 22.55 | 22.75 | 22.12 | 22.31 | 331,745 | -0.49(-2.14%) |
Jul 24, 2014 | 22.84 | 23.12 | 22.58 | 22.80 | 366,096 | -0.24(-1.04%) |
Jul 23, 2014 | 23.81 | 23.93 | 22.71 | 23.04 | 836,671 | -0.38(-1.61%) |
Jul 22, 2014 | 22.10 | 24.00 | 21.83 | 23.42 | 1,191,002 | +0.96(+4.29%) |
Jul 21, 2014 | 22.76 | 22.76 | 21.97 | 22.46 | 363,146 | +0.01(+0.06%) |
Jul 18, 2014 | 22.77 | 22.81 | 22.25 | 22.44 | 327,940 | -0.03(-0.12%) |
Jul 17, 2014 | 22.81 | 22.83 | 22.33 | 22.47 | 286,343 | -0.30(-1.31%) |
Jul 16, 2014 | 22.77 | 22.80 | 22.64 | 22.77 | 134,117 | +0.08(+0.37%) |
Jul 15, 2014 | 22.77 | 22.78 | 22.60 | 22.68 | 323,579 | -0.12(-0.54%) |
Jul 14, 2014 | 22.73 | 22.93 | 22.58 | 22.81 | 229,833 | +0.04(+0.17%) |
Jul 11, 2014 | 22.86 | 22.93 | 22.62 | 22.77 | 60,018 | +0.03(+0.14%) |
Jul 10, 2014 | 22.51 | 22.73 | 22.32 | 22.73 | 792,097 | +0.12(+0.55%) |
Jul 09, 2014 | 23.30 | 23.30 | 22.56 | 22.61 | 473,368 | -0.27(-1.17%) |
Jul 08, 2014 | 23.00 | 23.07 | 22.71 | 22.88 | 850,998 | -0.01(-0.06%) |
Jul 07, 2014 | 22.36 | 22.96 | 22.36 | 22.89 | 855,239 | +0.38(+1.68%) |
Jul 03, 2014 | 22.66 | 22.51 | 22.51 | 22.51 | 911,458 | +0.01(+0.03%) |
Jul 02, 2014 | 22.73 | 22.77 | 22.46 | 22.51 | 951,383 | +0.13(+0.58%) |
Jul 01, 2014 | 22.67 | 22.70 | 22.00 | 22.38 | 1,913,718 | +0.58(+2.66%) |
Jun 30, 2014 | 21.26 | 22.05 | 21.26 | 21.80 | 2,140,842 | +0.98(+4.72%) |