Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 100,128 | +0.03(+0.15%) |
Aug 28, 2014 | 21.87 | 21.87 | 21.78 | 21.82 | 20,562 | +0.00(+0.00%) |
Aug 27, 2014 | 21.80 | 21.83 | 21.80 | 21.82 | 18,060 | +0.00(+0.02%) |
Aug 26, 2014 | 21.90 | 21.90 | 21.80 | 21.82 | 24,514 | -0.00(-0.02%) |
Aug 25, 2014 | 21.84 | 21.86 | 21.80 | 21.82 | 144,700 | +0.11(+0.51%) |
Aug 22, 2014 | 21.79 | 21.80 | 21.77 | 21.71 | 42,130 | -0.02(-0.11%) |
Aug 21, 2014 | 21.78 | 21.84 | 21.74 | 21.74 | 48,343 | +0.01(+0.04%) |
Aug 20, 2014 | 21.77 | 21.77 | 21.66 | 21.73 | 53,907 | +0.00(+0.00%) |
Aug 19, 2014 | 21.70 | 21.74 | 21.65 | 21.73 | 32,417 | +0.08(+0.37%) |
Aug 18, 2014 | 21.71 | 21.71 | 21.62 | 21.65 | 44,253 | +0.10(+0.44%) |
Aug 15, 2014 | 21.65 | 21.68 | 21.45 | 21.55 | 41,814 | +0.04(+0.19%) |
Aug 14, 2014 | 21.42 | 21.51 | 21.42 | 21.51 | 41,690 | +0.09(+0.41%) |
Aug 13, 2014 | 21.38 | 21.46 | 21.37 | 21.43 | 18,342 | +0.05(+0.22%) |
Aug 12, 2014 | 21.51 | 21.51 | 21.33 | 21.38 | 54,146 | -0.04(-0.20%) |
Aug 11, 2014 | 21.30 | 21.47 | 21.30 | 21.42 | 27,041 | +0.18(+0.84%) |
Aug 08, 2014 | 21.13 | 21.23 | 21.03 | 21.24 | 22,444 | +0.21(+0.99%) |
Aug 07, 2014 | 21.29 | 21.29 | 21.00 | 21.03 | 69,207 | -0.17(-0.79%) |
Aug 06, 2014 | 20.83 | 21.20 | 20.83 | 21.20 | 606,709 | +0.18(+0.87%) |
Aug 05, 2014 | 21.17 | 21.17 | 20.95 | 21.02 | 20,443 | -0.10(-0.49%) |
Aug 04, 2014 | 21.15 | 21.15 | 20.99 | 21.12 | 178,748 | +0.07(+0.34%) |
Aug 01, 2014 | 20.84 | 21.12 | 20.84 | 21.05 | 47,709 | +0.16(+0.76%) |
Jul 31, 2014 | 21.15 | 21.16 | 20.88 | 20.89 | 35,799 | -0.34(-1.58%) |
Jul 30, 2014 | 21.52 | 21.53 | 21.23 | 21.23 | 86,326 | -0.22(-1.00%) |
Jul 29, 2014 | 21.66 | 21.66 | 21.44 | 21.44 | 98,428 | -0.12(-0.56%) |
Jul 28, 2014 | 21.84 | 21.84 | 21.55 | 21.56 | 1,445,222 | -0.12(-0.55%) |
Jul 25, 2014 | 21.86 | 21.86 | 21.63 | 21.68 | 26,344 | -0.10(-0.48%) |
Jul 24, 2014 | 21.78 | 21.81 | 21.74 | 21.78 | 21,322 | +0.09(+0.40%) |
Jul 23, 2014 | 21.78 | 21.78 | 21.70 | 21.70 | 19,095 | -0.03(-0.15%) |
Jul 22, 2014 | 21.78 | 21.78 | 21.68 | 21.73 | 179,160 | -0.02(-0.07%) |
Jul 21, 2014 | 21.83 | 21.83 | 21.69 | 21.74 | 30,486 | -0.10(-0.44%) |
Jul 18, 2014 | 21.72 | 21.86 | 21.70 | 21.84 | 33,481 | +0.21(+0.96%) |
Jul 17, 2014 | 21.74 | 21.81 | 21.63 | 21.63 | 13,940 | -0.14(-0.66%) |
Jul 16, 2014 | 21.87 | 21.87 | 21.74 | 21.78 | 31,239 | -0.02(-0.11%) |
Jul 15, 2014 | 22.06 | 22.06 | 21.79 | 21.80 | 44,857 | -0.17(-0.76%) |
Jul 14, 2014 | 21.98 | 22.00 | 21.95 | 21.97 | 30,790 | +0.08(+0.37%) |
Jul 11, 2014 | 21.89 | 21.91 | 21.80 | 21.89 | 19,777 | +0.02(+0.11%) |
Jul 10, 2014 | 21.77 | 21.88 | 21.77 | 21.86 | 44,175 | -0.02(-0.07%) |
Jul 09, 2014 | 21.95 | 21.95 | 21.86 | 21.88 | 33,919 | +0.06(+0.29%) |
Jul 08, 2014 | 21.83 | 21.87 | 21.81 | 21.82 | 82,534 | -0.05(-0.22%) |
Jul 07, 2014 | 21.83 | 21.89 | 21.80 | 21.86 | 126,325 | +0.02(+0.11%) |
Jul 03, 2014 | 21.78 | 21.84 | 21.84 | 21.84 | 33,585 | +0.12(+0.55%) |
Jul 02, 2014 | 21.66 | 21.76 | 21.66 | 21.72 | 135,533 | +0.02(+0.07%) |
Jul 01, 2014 | 21.68 | 21.74 | 21.60 | 21.70 | 559,013 | +0.10(+0.44%) |
Jun 30, 2014 | 21.64 | 21.72 | 21.61 | 21.61 | 899,951 | -0.02(-0.07%) |
Jun 27, 2014 | 21.70 | 21.70 | 21.52 | 21.62 | 9,885 | +0.02(+0.07%) |
Jun 26, 2014 | 21.70 | 21.70 | 21.51 | 21.61 | 68,552 | -0.08(-0.37%) |
Jun 25, 2014 | 21.66 | 21.69 | 21.59 | 21.69 | 1,340,535 | -0.02(-0.11%) |
Jun 24, 2014 | 21.78 | 21.78 | 21.64 | 21.71 | 37,314 | -0.07(-0.33%) |
Jun 23, 2014 | 21.98 | 21.98 | 21.73 | 21.78 | 24,246 | -0.11(-0.51%) |
Jun 20, 2014 | 22.10 | 22.10 | 21.89 | 21.90 | 87,441 | -0.21(-0.94%) |
Jun 19, 2014 | 22.03 | 22.10 | 22.03 | 22.10 | 24,336 | +0.14(+0.62%) |
Jun 18, 2014 | 21.81 | 21.98 | 21.74 | 21.97 | 44,877 | +0.24(+1.10%) |
Jun 17, 2014 | 21.78 | 21.78 | 21.67 | 21.73 | 24,252 | +0.02(+0.11%) |
Jun 16, 2014 | 21.70 | 21.74 | 21.59 | 21.70 | 68,340 | +0.09(+0.41%) |
Jun 13, 2014 | 21.55 | 21.66 | 21.55 | 21.62 | 33,565 | -0.03(-0.15%) |
Jun 12, 2014 | 21.77 | 21.81 | 21.61 | 21.65 | 24,114 | -0.14(-0.66%) |
Jun 11, 2014 | 21.81 | 21.83 | 21.77 | 21.79 | 10,771 | -0.06(-0.26%) |
Jun 10, 2014 | 21.86 | 21.86 | 21.84 | 21.85 | 11,504 | -0.02(-0.07%) |
Jun 06, 2014 | 21.90 | 21.90 | 21.83 | 21.86 | 27,528 | +0.03(+0.15%) |
Jun 05, 2014 | 21.82 | 21.84 | 21.72 | 21.83 | 43,218 | +0.08(+0.37%) |
Jun 04, 2014 | 21.74 | 21.75 | 21.64 | 21.75 | 14,786 | +0.09(+0.41%) |
Jun 03, 2014 | 22.10 | 22.10 | 21.66 | 21.66 | 40,951 | -0.08(-0.37%) |