Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.04 | 22.08 | 22.08 | 22.08 | 125,163 | +0.07(+0.33%) |
Aug 28, 2014 | 21.98 | 22.03 | 21.89 | 22.00 | 112,126 | -0.02(-0.07%) |
Aug 27, 2014 | 22.04 | 22.04 | 21.94 | 22.02 | 167,138 | +0.05(+0.21%) |
Aug 26, 2014 | 22.00 | 22.00 | 21.94 | 21.97 | 266,066 | +0.05(+0.22%) |
Aug 25, 2014 | 22.03 | 22.14 | 21.88 | 21.93 | 129,484 | +0.02(+0.09%) |
Aug 22, 2014 | 21.99 | 21.99 | 21.88 | 21.91 | 239,631 | -0.03(-0.16%) |
Aug 21, 2014 | 21.87 | 21.96 | 21.80 | 21.94 | 148,725 | +0.14(+0.66%) |
Aug 20, 2014 | 21.78 | 21.82 | 21.73 | 21.80 | 164,750 | +0.02(+0.11%) |
Aug 19, 2014 | 21.77 | 21.77 | 21.72 | 21.77 | 203,013 | +0.10(+0.44%) |
Aug 18, 2014 | 21.67 | 21.69 | 21.60 | 21.68 | 141,408 | +0.10(+0.44%) |
Aug 15, 2014 | 21.61 | 21.62 | 21.40 | 21.58 | 132,275 | +0.08(+0.37%) |
Aug 14, 2014 | 21.44 | 21.50 | 21.43 | 21.50 | 308,129 | +0.03(+0.15%) |
Aug 13, 2014 | 21.42 | 21.47 | 21.39 | 21.47 | 122,466 | +0.16(+0.76%) |
Aug 12, 2014 | 21.30 | 21.32 | 21.18 | 21.31 | 142,156 | +0.02(+0.10%) |
Aug 11, 2014 | 21.26 | 21.34 | 21.23 | 21.29 | 159,646 | +0.15(+0.73%) |
Aug 08, 2014 | 20.99 | 21.11 | 20.93 | 21.14 | 266,483 | +0.15(+0.71%) |
Aug 07, 2014 | 21.22 | 21.22 | 20.94 | 20.99 | 222,833 | -0.16(-0.75%) |
Aug 06, 2014 | 21.07 | 21.24 | 21.03 | 21.15 | 97,424 | -0.02(-0.09%) |
Aug 05, 2014 | 21.29 | 21.30 | 21.07 | 21.17 | 105,509 | -0.21(-0.99%) |
Aug 04, 2014 | 21.28 | 21.40 | 21.19 | 21.38 | 232,915 | +0.15(+0.71%) |
Aug 01, 2014 | 21.34 | 21.39 | 21.13 | 21.23 | 124,777 | -0.14(-0.63%) |
Jul 31, 2014 | 21.51 | 21.58 | 21.33 | 21.36 | 218,531 | -0.30(-1.39%) |
Jul 30, 2014 | 21.75 | 21.75 | 21.55 | 21.66 | 95,521 | -0.01(-0.04%) |
Jul 29, 2014 | 21.85 | 21.86 | 21.66 | 21.67 | 186,413 | +0.01(+0.04%) |
Jul 28, 2014 | 21.63 | 21.69 | 21.46 | 21.66 | 104,783 | +0.11(+0.52%) |
Jul 25, 2014 | 21.67 | 21.67 | 21.50 | 21.55 | 119,892 | -0.14(-0.62%) |
Jul 24, 2014 | 21.66 | 21.73 | 21.63 | 21.69 | 201,103 | -0.04(-0.18%) |
Jul 23, 2014 | 21.80 | 21.80 | 21.69 | 21.73 | 124,855 | -0.06(-0.29%) |
Jul 22, 2014 | 21.70 | 21.83 | 21.69 | 21.79 | 150,922 | +0.17(+0.77%) |
Jul 21, 2014 | 21.61 | 21.66 | 21.50 | 21.62 | 256,545 | +0.00(+0.00%) |
Jul 18, 2014 | 21.53 | 21.65 | 21.48 | 21.62 | 125,185 | +0.16(+0.74%) |
Jul 17, 2014 | 21.69 | 21.72 | 21.41 | 21.46 | 157,903 | -0.26(-1.21%) |
Jul 16, 2014 | 21.59 | 21.75 | 21.56 | 21.73 | 272,767 | +0.37(+1.75%) |
Jul 15, 2014 | 21.38 | 21.46 | 21.24 | 21.35 | 89,001 | -0.05(-0.22%) |
Jul 14, 2014 | 21.40 | 21.46 | 21.38 | 21.40 | 105,118 | +0.10(+0.49%) |
Jul 11, 2014 | 21.29 | 21.31 | 21.22 | 21.30 | 58,892 | +0.05(+0.22%) |
Jul 10, 2014 | 21.07 | 21.34 | 21.07 | 21.25 | 150,532 | -0.06(-0.26%) |
Jul 09, 2014 | 21.27 | 21.33 | 21.20 | 21.30 | 99,803 | +0.06(+0.30%) |
Jul 08, 2014 | 21.39 | 21.41 | 21.15 | 21.24 | 112,855 | -0.14(-0.63%) |
Jul 07, 2014 | 21.40 | 21.40 | 21.32 | 21.38 | 162,689 | +0.01(+0.04%) |
Jul 03, 2014 | 21.30 | 21.37 | 21.37 | 21.37 | 110,822 | +0.09(+0.41%) |
Jul 02, 2014 | 21.27 | 21.28 | 21.20 | 21.28 | 99,212 | +0.07(+0.31%) |
Jul 01, 2014 | 21.05 | 21.28 | 21.03 | 21.22 | 77,081 | +0.17(+0.79%) |
Jun 30, 2014 | 21.03 | 21.09 | 20.99 | 21.05 | 139,253 | +0.04(+0.19%) |
Jun 27, 2014 | 20.88 | 21.01 | 20.85 | 21.01 | 108,202 | +0.10(+0.46%) |
Jun 26, 2014 | 20.94 | 20.94 | 20.76 | 20.92 | 171,739 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.94 | 20.77 | 20.92 | 698,879 | +0.04(+0.19%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.80 | 20.88 | 110,322 | -0.10(-0.49%) |
Jun 23, 2014 | 20.99 | 20.99 | 20.90 | 20.98 | 125,682 | +0.00(+0.00%) |
Jun 20, 2014 | 20.98 | 21.00 | 20.91 | 20.98 | 102,669 | -0.04(-0.19%) |
Jun 19, 2014 | 21.04 | 21.04 | 20.94 | 21.02 | 107,772 | -0.02(-0.11%) |
Jun 18, 2014 | 20.99 | 21.05 | 20.87 | 21.04 | 182,334 | +0.06(+0.26%) |
Jun 17, 2014 | 20.95 | 21.02 | 20.91 | 20.99 | 90,413 | +0.04(+0.19%) |
Jun 16, 2014 | 20.91 | 21.00 | 20.87 | 20.95 | 157,356 | +0.06(+0.30%) |
Jun 13, 2014 | 20.83 | 20.95 | 20.81 | 20.88 | 107,832 | +0.17(+0.84%) |
Jun 12, 2014 | 20.74 | 20.84 | 20.63 | 20.71 | 242,231 | -0.09(-0.46%) |
Jun 11, 2014 | 20.87 | 20.91 | 20.76 | 20.80 | 133,081 | -0.11(-0.52%) |
Jun 10, 2014 | 20.89 | 20.93 | 20.84 | 20.91 | 140,660 | +0.05(+0.22%) |
Jun 06, 2014 | 20.84 | 20.87 | 20.82 | 20.87 | 132,668 | +0.09(+0.46%) |
Jun 05, 2014 | 20.62 | 20.78 | 20.58 | 20.77 | 153,657 | +0.13(+0.61%) |
Jun 04, 2014 | 20.59 | 20.67 | 20.56 | 20.65 | 116,514 | +0.03(+0.15%) |
Jun 03, 2014 | 20.57 | 20.63 | 20.51 | 20.61 | 89,086 | -0.01(-0.04%) |