Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.75 | 22.64 | 22.64 | 22.64 | 184,490 | -0.06(-0.29%) |
Aug 28, 2014 | 22.90 | 22.90 | 22.63 | 22.70 | 988,780 | -0.67(-2.88%) |
Aug 27, 2014 | 23.40 | 23.48 | 23.30 | 23.38 | 82,413 | -0.04(-0.17%) |
Aug 26, 2014 | 23.35 | 23.52 | 23.33 | 23.42 | 190,224 | +0.19(+0.80%) |
Aug 25, 2014 | 23.24 | 23.30 | 23.18 | 23.23 | 115,099 | +0.02(+0.10%) |
Aug 22, 2014 | 23.35 | 23.39 | 23.13 | 23.21 | 161,720 | -0.19(-0.83%) |
Aug 21, 2014 | 23.40 | 23.52 | 23.33 | 23.40 | 240,674 | -0.02(-0.10%) |
Aug 20, 2014 | 23.48 | 23.50 | 23.31 | 23.43 | 213,657 | -0.15(-0.65%) |
Aug 19, 2014 | 23.56 | 23.59 | 23.43 | 23.58 | 69,984 | -0.07(-0.31%) |
Aug 18, 2014 | 23.43 | 23.65 | 23.33 | 23.65 | 174,707 | +0.57(+2.46%) |
Aug 15, 2014 | 23.49 | 23.50 | 23.00 | 23.09 | 258,836 | -0.28(-1.18%) |
Aug 14, 2014 | 23.24 | 23.37 | 23.24 | 23.36 | 181,692 | +0.33(+1.44%) |
Aug 13, 2014 | 22.92 | 23.04 | 22.88 | 23.03 | 967,494 | +0.30(+1.32%) |
Aug 12, 2014 | 22.53 | 22.75 | 22.49 | 22.73 | 314,423 | -0.05(-0.21%) |
Aug 11, 2014 | 22.62 | 22.78 | 22.61 | 22.78 | 353,906 | +0.28(+1.26%) |
Aug 08, 2014 | 22.20 | 22.45 | 22.17 | 22.49 | 404,311 | +0.33(+1.50%) |
Aug 07, 2014 | 22.53 | 22.53 | 22.12 | 22.16 | 289,932 | -0.43(-1.90%) |
Aug 06, 2014 | 22.52 | 22.74 | 22.49 | 22.59 | 648,579 | -0.12(-0.54%) |
Aug 05, 2014 | 22.96 | 22.96 | 22.68 | 22.71 | 381,970 | -0.49(-2.10%) |
Aug 04, 2014 | 22.92 | 23.22 | 22.85 | 23.20 | 145,067 | +0.51(+2.25%) |
Aug 01, 2014 | 22.45 | 22.75 | 22.45 | 22.69 | 387,991 | +0.35(+1.56%) |
Jul 31, 2014 | 22.57 | 22.62 | 22.32 | 22.34 | 376,006 | -0.40(-1.75%) |
Jul 30, 2014 | 22.99 | 22.99 | 22.64 | 22.74 | 216,370 | -0.43(-1.85%) |
Jul 29, 2014 | 23.45 | 23.48 | 23.14 | 23.17 | 505,976 | -0.54(-2.29%) |
Jul 28, 2014 | 23.61 | 23.76 | 23.56 | 23.71 | 1,459,160 | +0.12(+0.52%) |
Jul 25, 2014 | 23.65 | 23.67 | 23.52 | 23.59 | 696,911 | -0.23(-0.95%) |
Jul 24, 2014 | 23.71 | 23.86 | 23.69 | 23.82 | 235,720 | +0.11(+0.44%) |
Jul 23, 2014 | 23.69 | 23.81 | 23.62 | 23.71 | 111,823 | -0.03(-0.14%) |
Jul 22, 2014 | 23.83 | 23.88 | 23.73 | 23.74 | 535,627 | +0.01(+0.03%) |
Jul 21, 2014 | 23.44 | 23.74 | 23.44 | 23.73 | 1,289,050 | +0.07(+0.31%) |
Jul 18, 2014 | 23.57 | 23.74 | 23.53 | 23.66 | 437,019 | +0.31(+1.32%) |
Jul 17, 2014 | 23.49 | 23.79 | 23.32 | 23.35 | 1,638,020 | -0.35(-1.47%) |
Jul 16, 2014 | 23.77 | 23.96 | 23.65 | 23.70 | 273,879 | -0.01(-0.03%) |
Jul 15, 2014 | 23.74 | 23.83 | 23.59 | 23.71 | 196,840 | +0.01(+0.03%) |
Jul 14, 2014 | 23.70 | 23.78 | 23.64 | 23.70 | 257,548 | +0.07(+0.31%) |
Jul 11, 2014 | 23.52 | 23.64 | 23.42 | 23.63 | 75,516 | +0.32(+1.36%) |
Jul 10, 2014 | 23.05 | 23.31 | 23.01 | 23.31 | 226,877 | -0.21(-0.90%) |
Jul 09, 2014 | 23.50 | 23.54 | 23.36 | 23.52 | 121,466 | +0.02(+0.10%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.44 | 23.50 | 316,271 | -0.13(-0.55%) |
Jul 07, 2014 | 23.52 | 23.63 | 23.50 | 23.63 | 189,831 | +0.21(+0.90%) |
Jul 03, 2014 | 23.35 | 23.42 | 23.42 | 23.42 | 633,013 | -0.13(-0.55%) |
Jul 02, 2014 | 23.62 | 23.65 | 23.52 | 23.55 | 643,756 | -0.28(-1.19%) |
Jul 01, 2014 | 23.92 | 23.99 | 23.74 | 23.83 | 832,602 | +0.03(+0.14%) |
Jun 30, 2014 | 23.76 | 23.86 | 23.73 | 23.80 | 265,402 | +0.07(+0.31%) |
Jun 27, 2014 | 23.80 | 23.80 | 23.63 | 23.73 | 250,785 | +0.02(+0.07%) |
Jun 26, 2014 | 23.92 | 23.97 | 23.64 | 23.71 | 1,208,036 | -0.37(-1.55%) |
Jun 25, 2014 | 24.12 | 24.17 | 23.96 | 24.08 | 923,542 | -0.03(-0.11%) |
Jun 24, 2014 | 24.49 | 24.49 | 24.09 | 24.11 | 635,888 | -0.27(-1.12%) |
Jun 23, 2014 | 24.37 | 24.45 | 24.33 | 24.38 | 387,074 | +0.06(+0.26%) |
Jun 20, 2014 | 24.37 | 24.37 | 24.16 | 24.32 | 475,570 | -0.37(-1.50%) |
Jun 19, 2014 | 24.77 | 24.97 | 24.64 | 24.69 | 843,727 | -0.06(-0.23%) |
Jun 18, 2014 | 24.49 | 24.82 | 24.39 | 24.74 | 153,325 | +0.25(+1.02%) |
Jun 17, 2014 | 24.38 | 24.55 | 24.33 | 24.49 | 285,545 | +0.23(+0.93%) |
Jun 16, 2014 | 24.33 | 24.38 | 24.21 | 24.27 | 449,881 | -0.27(-1.11%) |
Jun 13, 2014 | 24.37 | 24.54 | 24.37 | 24.54 | 449,148 | +0.00(+0.00%) |
Jun 12, 2014 | 24.62 | 24.66 | 24.44 | 24.54 | 203,110 | -0.21(-0.84%) |
Jun 11, 2014 | 24.61 | 24.78 | 24.59 | 24.75 | 60,858 | -0.18(-0.74%) |
Jun 10, 2014 | 24.80 | 24.95 | 24.78 | 24.94 | 428,724 | -0.17(-0.67%) |
Jun 06, 2014 | 24.78 | 25.12 | 24.78 | 25.11 | 784,985 | +0.31(+1.26%) |
Jun 05, 2014 | 24.61 | 24.79 | 24.53 | 24.79 | 137,578 | +0.43(+1.78%) |
Jun 04, 2014 | 24.17 | 24.41 | 24.13 | 24.36 | 86,322 | +0.22(+0.90%) |
Jun 03, 2014 | 24.04 | 24.18 | 24.04 | 24.14 | 197,174 | +0.10(+0.43%) |