Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.00 | 21.02 | 21.02 | 21.02 | 884,138 | +0.02(+0.08%) |
Aug 28, 2014 | 20.90 | 21.07 | 20.80 | 21.00 | 538,563 | -0.03(-0.16%) |
Aug 27, 2014 | 21.03 | 21.13 | 20.94 | 21.03 | 406,477 | +0.02(+0.08%) |
Aug 26, 2014 | 20.99 | 21.12 | 20.91 | 21.02 | 692,467 | +0.01(+0.06%) |
Aug 25, 2014 | 20.98 | 21.04 | 20.92 | 21.00 | 558,163 | +0.09(+0.41%) |
Aug 22, 2014 | 20.90 | 20.99 | 20.79 | 20.92 | 743,890 | -0.05(-0.22%) |
Aug 21, 2014 | 21.14 | 21.17 | 20.94 | 20.97 | 607,986 | -0.14(-0.65%) |
Aug 20, 2014 | 21.11 | 21.17 | 20.97 | 21.10 | 664,175 | -0.06(-0.26%) |
Aug 19, 2014 | 21.08 | 21.26 | 21.05 | 21.16 | 923,959 | +0.18(+0.84%) |
Aug 18, 2014 | 20.73 | 21.10 | 20.73 | 20.98 | 1,088,137 | +0.34(+1.66%) |
Aug 15, 2014 | 20.77 | 20.77 | 20.43 | 20.64 | 999,501 | -0.06(-0.31%) |
Aug 14, 2014 | 20.51 | 20.71 | 20.28 | 20.70 | 826,394 | +0.24(+1.17%) |
Aug 13, 2014 | 20.38 | 20.55 | 20.28 | 20.46 | 668,185 | +0.09(+0.46%) |
Aug 12, 2014 | 20.55 | 20.68 | 20.28 | 20.37 | 694,443 | -0.24(-1.16%) |
Aug 11, 2014 | 20.83 | 20.84 | 20.56 | 20.61 | 760,468 | -0.12(-0.56%) |
Aug 08, 2014 | 20.12 | 20.70 | 20.12 | 20.73 | 930,783 | +0.66(+3.26%) |
Aug 07, 2014 | 20.30 | 20.42 | 20.02 | 20.07 | 1,149,240 | -0.19(-0.95%) |
Aug 06, 2014 | 20.29 | 20.37 | 20.21 | 20.26 | 933,212 | -0.18(-0.90%) |
Aug 05, 2014 | 20.22 | 20.55 | 20.22 | 20.45 | 1,505,543 | +0.11(+0.55%) |
Aug 04, 2014 | 20.25 | 20.37 | 20.11 | 20.34 | 1,425,873 | +0.18(+0.91%) |
Aug 01, 2014 | 19.89 | 20.22 | 19.86 | 20.15 | 2,084,888 | +0.15(+0.77%) |
Jul 31, 2014 | 20.12 | 20.23 | 19.85 | 20.00 | 1,812,028 | -0.31(-1.52%) |
Jul 30, 2014 | 20.38 | 20.41 | 20.14 | 20.31 | 1,003,030 | +0.00(+0.00%) |
Jul 29, 2014 | 20.70 | 20.83 | 20.31 | 20.31 | 1,710,763 | -0.42(-2.04%) |
Jul 28, 2014 | 21.08 | 21.08 | 20.66 | 20.73 | 1,193,935 | -0.42(-1.98%) |
Jul 25, 2014 | 20.99 | 21.25 | 20.93 | 21.15 | 895,348 | +0.03(+0.14%) |
Jul 24, 2014 | 21.32 | 21.46 | 21.10 | 21.12 | 1,280,754 | -0.18(-0.86%) |
Jul 23, 2014 | 21.55 | 21.73 | 21.23 | 21.30 | 1,627,690 | -0.26(-1.19%) |
Jul 22, 2014 | 20.63 | 21.61 | 20.45 | 21.56 | 2,902,015 | +1.50(+7.49%) |
Jul 21, 2014 | 19.92 | 20.20 | 19.79 | 20.06 | 1,943,443 | +0.03(+0.15%) |
Jul 18, 2014 | 19.93 | 20.19 | 19.83 | 20.03 | 2,360,677 | +0.14(+0.69%) |
Jul 17, 2014 | 20.24 | 20.26 | 19.87 | 19.89 | 1,626,936 | -0.46(-2.27%) |
Jul 16, 2014 | 20.45 | 20.50 | 20.25 | 20.35 | 1,398,536 | +0.01(+0.06%) |
Jul 15, 2014 | 20.50 | 20.54 | 20.17 | 20.34 | 1,098,904 | -0.16(-0.79%) |
Jul 14, 2014 | 20.48 | 20.70 | 20.41 | 20.50 | 1,179,487 | +0.20(+0.97%) |
Jul 11, 2014 | 20.28 | 20.36 | 20.11 | 20.30 | 1,026,602 | -0.02(-0.11%) |
Jul 10, 2014 | 20.19 | 20.55 | 20.19 | 20.32 | 1,027,206 | -0.29(-1.43%) |
Jul 09, 2014 | 20.67 | 20.87 | 20.58 | 20.62 | 597,394 | -0.04(-0.19%) |
Jul 08, 2014 | 20.71 | 20.72 | 20.40 | 20.66 | 1,564,089 | +0.06(+0.27%) |
Jul 07, 2014 | 21.11 | 21.11 | 20.56 | 20.60 | 857,264 | -0.54(-2.56%) |
Jul 03, 2014 | 20.96 | 21.14 | 21.14 | 21.14 | 1,292,134 | +0.19(+0.90%) |
Jul 02, 2014 | 21.25 | 21.32 | 20.90 | 20.96 | 754,427 | -0.29(-1.35%) |
Jul 01, 2014 | 21.16 | 21.51 | 21.14 | 21.24 | 1,591,789 | +0.08(+0.36%) |
Jun 30, 2014 | 21.08 | 21.17 | 20.86 | 21.17 | 1,894,841 | +0.09(+0.40%) |
Jun 27, 2014 | 20.82 | 21.08 | 20.77 | 21.08 | 1,211,626 | +0.19(+0.90%) |
Jun 26, 2014 | 21.13 | 21.13 | 20.82 | 20.89 | 908,776 | -0.24(-1.13%) |
Jun 25, 2014 | 20.96 | 21.17 | 20.96 | 21.13 | 807,850 | +0.10(+0.47%) |
Jun 24, 2014 | 21.13 | 21.22 | 21.02 | 21.03 | 1,133,953 | -0.08(-0.36%) |
Jun 23, 2014 | 21.23 | 21.41 | 21.06 | 21.11 | 744,270 | -0.05(-0.24%) |
Jun 20, 2014 | 21.27 | 21.28 | 21.06 | 21.16 | 1,769,200 | -0.09(-0.44%) |
Jun 19, 2014 | 21.23 | 21.28 | 21.12 | 21.25 | 608,233 | +0.03(+0.12%) |
Jun 18, 2014 | 21.17 | 21.28 | 20.92 | 21.23 | 974,591 | -0.03(-0.12%) |
Jun 17, 2014 | 21.13 | 21.42 | 21.00 | 21.25 | 905,644 | +0.06(+0.30%) |
Jun 16, 2014 | 21.32 | 21.34 | 20.92 | 21.19 | 879,906 | -0.12(-0.58%) |
Jun 13, 2014 | 21.42 | 21.49 | 21.25 | 21.31 | 675,154 | -0.08(-0.38%) |
Jun 12, 2014 | 21.61 | 21.75 | 21.33 | 21.40 | 1,075,338 | -0.29(-1.32%) |
Jun 11, 2014 | 21.63 | 21.75 | 21.51 | 21.68 | 1,192,438 | -0.05(-0.24%) |
Jun 10, 2014 | 21.77 | 21.84 | 21.70 | 21.73 | 741,562 | +0.39(+1.84%) |
Jun 06, 2014 | 21.20 | 21.34 | 21.10 | 21.34 | 843,309 | +0.23(+1.09%) |
Jun 05, 2014 | 20.94 | 21.13 | 20.94 | 21.11 | 1,501,342 | +0.10(+0.47%) |
Jun 04, 2014 | 20.81 | 21.04 | 20.80 | 21.01 | 1,053,457 | +0.13(+0.61%) |
Jun 03, 2014 | 21.17 | 21.24 | 20.85 | 20.88 | 1,557,537 | -0.37(-1.73%) |