Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.35 | 21.55 | 21.55 | 21.55 | 428,438 | -0.02(-0.07%) |
Aug 28, 2014 | 21.44 | 21.67 | 21.37 | 21.56 | 623,517 | +0.04(+0.20%) |
Aug 27, 2014 | 21.67 | 21.67 | 21.44 | 21.52 | 436,368 | -0.17(-0.77%) |
Aug 26, 2014 | 21.54 | 21.72 | 21.49 | 21.69 | 1,410,430 | +0.17(+0.80%) |
Aug 25, 2014 | 21.57 | 21.58 | 21.45 | 21.51 | 776,417 | -0.01(-0.02%) |
Aug 22, 2014 | 21.48 | 21.55 | 21.34 | 21.52 | 419,409 | +0.03(+0.12%) |
Aug 21, 2014 | 21.52 | 21.53 | 21.31 | 21.49 | 186,979 | +0.01(+0.02%) |
Aug 20, 2014 | 21.58 | 21.63 | 21.48 | 21.49 | 299,788 | -0.16(-0.73%) |
Aug 19, 2014 | 21.83 | 21.83 | 21.54 | 21.65 | 328,318 | -0.07(-0.34%) |
Aug 18, 2014 | 21.55 | 21.75 | 21.55 | 21.72 | 418,795 | +0.17(+0.78%) |
Aug 15, 2014 | 21.62 | 21.79 | 21.46 | 21.55 | 256,713 | +0.01(+0.05%) |
Aug 14, 2014 | 21.51 | 21.73 | 21.28 | 21.54 | 249,383 | +0.07(+0.34%) |
Aug 13, 2014 | 21.02 | 21.50 | 21.02 | 21.47 | 270,580 | +0.45(+2.14%) |
Aug 12, 2014 | 20.95 | 21.15 | 20.83 | 21.02 | 250,027 | +0.08(+0.40%) |
Aug 11, 2014 | 20.44 | 21.17 | 20.44 | 20.93 | 370,635 | +0.48(+2.36%) |
Aug 08, 2014 | 19.86 | 20.42 | 19.79 | 20.45 | 284,272 | +0.69(+3.50%) |
Aug 07, 2014 | 20.29 | 20.42 | 19.55 | 19.76 | 241,443 | +0.18(+0.91%) |
Aug 06, 2014 | 19.61 | 20.18 | 19.30 | 19.58 | 447,069 | -0.08(-0.43%) |
Aug 05, 2014 | 19.81 | 20.14 | 19.46 | 19.66 | 361,410 | -0.20(-1.03%) |
Aug 04, 2014 | 19.39 | 19.88 | 19.17 | 19.87 | 424,113 | +0.52(+2.71%) |
Aug 01, 2014 | 19.97 | 19.97 | 19.19 | 19.34 | 551,138 | -0.69(-3.43%) |
Jul 31, 2014 | 20.18 | 20.26 | 19.67 | 20.03 | 420,731 | -0.42(-2.05%) |
Jul 30, 2014 | 20.97 | 20.97 | 20.31 | 20.45 | 314,587 | -0.47(-2.26%) |
Jul 29, 2014 | 20.96 | 21.21 | 20.85 | 20.92 | 136,173 | -0.03(-0.13%) |
Jul 28, 2014 | 21.09 | 21.21 | 20.92 | 20.95 | 199,727 | -0.17(-0.82%) |
Jul 25, 2014 | 21.29 | 21.29 | 21.08 | 21.12 | 186,235 | -0.17(-0.81%) |
Jul 24, 2014 | 21.39 | 21.47 | 21.27 | 21.29 | 129,737 | -0.14(-0.66%) |
Jul 23, 2014 | 21.27 | 21.49 | 21.17 | 21.44 | 162,426 | +0.16(+0.74%) |
Jul 22, 2014 | 21.41 | 21.52 | 21.21 | 21.28 | 138,843 | -0.04(-0.20%) |
Jul 21, 2014 | 21.46 | 21.46 | 21.26 | 21.32 | 151,826 | -0.14(-0.64%) |
Jul 18, 2014 | 21.54 | 22.07 | 21.32 | 21.46 | 389,356 | +0.05(+0.24%) |
Jul 17, 2014 | 21.14 | 21.51 | 21.14 | 21.40 | 279,413 | +0.25(+1.16%) |
Jul 16, 2014 | 20.69 | 21.28 | 20.66 | 21.16 | 251,719 | +0.55(+2.67%) |
Jul 15, 2014 | 20.71 | 20.86 | 20.58 | 20.61 | 213,503 | -0.14(-0.68%) |
Jul 14, 2014 | 20.66 | 20.90 | 20.59 | 20.75 | 163,483 | +0.13(+0.61%) |
Jul 11, 2014 | 20.64 | 20.68 | 20.53 | 20.62 | 114,709 | +0.00(+0.00%) |
Jul 10, 2014 | 20.37 | 20.67 | 20.32 | 20.62 | 258,083 | -0.01(-0.03%) |
Jul 09, 2014 | 20.63 | 20.97 | 20.58 | 20.63 | 338,777 | +0.03(+0.15%) |
Jul 08, 2014 | 20.76 | 20.89 | 20.50 | 20.60 | 383,005 | -0.18(-0.88%) |
Jul 07, 2014 | 21.39 | 21.39 | 20.72 | 20.78 | 620,012 | -0.61(-2.84%) |
Jul 03, 2014 | 21.62 | 21.39 | 21.39 | 21.39 | 326,002 | -0.20(-0.92%) |
Jul 02, 2014 | 21.83 | 21.92 | 21.49 | 21.59 | 253,083 | -0.27(-1.25%) |
Jul 01, 2014 | 21.81 | 21.97 | 21.73 | 21.86 | 276,941 | +0.02(+0.10%) |
Jun 30, 2014 | 21.57 | 21.88 | 21.57 | 21.84 | 430,895 | +0.24(+1.09%) |
Jun 27, 2014 | 21.68 | 21.90 | 21.44 | 21.60 | 292,614 | -0.16(-0.75%) |
Jun 26, 2014 | 21.65 | 21.96 | 21.65 | 21.77 | 257,810 | +0.13(+0.61%) |
Jun 25, 2014 | 21.41 | 21.79 | 21.35 | 21.63 | 383,232 | +0.08(+0.36%) |
Jun 24, 2014 | 21.50 | 21.80 | 21.41 | 21.56 | 541,770 | +0.03(+0.12%) |
Jun 23, 2014 | 21.61 | 21.70 | 21.40 | 21.53 | 208,034 | -0.09(-0.41%) |
Jun 20, 2014 | 21.39 | 21.77 | 21.29 | 21.62 | 344,940 | +0.23(+1.08%) |
Jun 19, 2014 | 21.58 | 21.64 | 21.28 | 21.39 | 281,651 | -0.20(-0.92%) |
Jun 18, 2014 | 21.79 | 21.92 | 21.56 | 21.59 | 217,452 | -0.27(-1.25%) |
Jun 17, 2014 | 21.69 | 22.05 | 21.63 | 21.86 | 224,127 | +0.05(+0.22%) |
Jun 16, 2014 | 21.79 | 22.02 | 21.63 | 21.81 | 265,717 | +0.06(+0.29%) |
Jun 13, 2014 | 21.66 | 21.89 | 21.45 | 21.75 | 444,931 | +0.08(+0.39%) |
Jun 12, 2014 | 21.88 | 22.02 | 21.49 | 21.67 | 541,745 | -0.15(-0.70%) |
Jun 11, 2014 | 21.98 | 22.20 | 21.71 | 21.82 | 326,694 | -0.29(-1.33%) |
Jun 10, 2014 | 22.00 | 22.29 | 21.77 | 22.11 | 384,980 | +0.12(+0.55%) |
Jun 06, 2014 | 21.95 | 22.06 | 21.57 | 21.99 | 510,225 | +0.14(+0.62%) |
Jun 05, 2014 | 21.42 | 22.08 | 21.38 | 21.86 | 471,429 | +0.42(+1.98%) |
Jun 04, 2014 | 21.40 | 21.51 | 21.18 | 21.43 | 549,761 | +0.04(+0.20%) |
Jun 03, 2014 | 21.58 | 21.59 | 21.28 | 21.39 | 272,397 | -0.19(-0.87%) |