Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.32 | 22.59 | 22.59 | 22.59 | 216,126 | +0.26(+1.19%) |
Aug 28, 2014 | 22.37 | 22.58 | 22.22 | 22.32 | 367,005 | +0.01(+0.04%) |
Aug 27, 2014 | 22.16 | 22.44 | 22.09 | 22.31 | 326,116 | +0.17(+0.78%) |
Aug 26, 2014 | 21.95 | 22.22 | 21.92 | 22.14 | 334,715 | +0.22(+1.00%) |
Aug 25, 2014 | 21.85 | 22.04 | 21.85 | 21.92 | 329,895 | +0.25(+1.14%) |
Aug 22, 2014 | 21.43 | 21.85 | 21.36 | 21.67 | 299,664 | +0.21(+0.98%) |
Aug 21, 2014 | 21.09 | 21.56 | 20.85 | 21.46 | 249,243 | +0.40(+1.91%) |
Aug 20, 2014 | 21.35 | 21.54 | 21.08 | 21.06 | 373,191 | -0.39(-1.83%) |
Aug 19, 2014 | 21.49 | 21.69 | 21.43 | 21.45 | 214,556 | +0.00(+0.00%) |
Aug 18, 2014 | 21.20 | 21.50 | 21.19 | 21.45 | 190,796 | +0.47(+2.26%) |
Aug 15, 2014 | 21.22 | 21.24 | 20.58 | 20.98 | 285,813 | -0.02(-0.09%) |
Aug 14, 2014 | 20.79 | 21.14 | 20.72 | 21.00 | 171,393 | +0.19(+0.92%) |
Aug 13, 2014 | 20.83 | 20.97 | 20.63 | 20.80 | 273,218 | +0.05(+0.26%) |
Aug 12, 2014 | 20.59 | 20.74 | 20.58 | 20.75 | 185,288 | +0.05(+0.22%) |
Aug 11, 2014 | 20.65 | 21.00 | 20.52 | 20.70 | 247,898 | +0.04(+0.18%) |
Aug 08, 2014 | 20.50 | 20.78 | 20.49 | 20.67 | 362,455 | +0.16(+0.76%) |
Aug 07, 2014 | 20.68 | 20.72 | 20.33 | 20.51 | 193,528 | -0.04(-0.18%) |
Aug 06, 2014 | 20.38 | 20.72 | 20.30 | 20.55 | 243,800 | +0.01(+0.04%) |
Aug 05, 2014 | 20.52 | 20.71 | 20.42 | 20.54 | 336,217 | -0.09(-0.44%) |
Aug 04, 2014 | 20.17 | 20.74 | 20.15 | 20.63 | 493,417 | +0.56(+2.77%) |
Aug 01, 2014 | 20.11 | 20.46 | 19.80 | 20.07 | 523,122 | -0.14(-0.68%) |
Jul 31, 2014 | 20.74 | 20.83 | 20.07 | 20.21 | 410,775 | -0.98(-4.61%) |
Jul 30, 2014 | 21.28 | 21.36 | 21.05 | 21.19 | 254,019 | +0.04(+0.17%) |
Jul 29, 2014 | 21.25 | 21.36 | 21.13 | 21.15 | 181,536 | -0.08(-0.39%) |
Jul 28, 2014 | 21.31 | 21.33 | 21.02 | 21.23 | 276,841 | -0.05(-0.21%) |
Jul 25, 2014 | 21.27 | 21.40 | 21.12 | 21.28 | 319,325 | -0.13(-0.60%) |
Jul 24, 2014 | 21.50 | 21.65 | 21.34 | 21.41 | 311,017 | +0.06(+0.30%) |
Jul 23, 2014 | 21.30 | 21.54 | 21.19 | 21.34 | 162,152 | +0.03(+0.13%) |
Jul 22, 2014 | 21.38 | 21.49 | 21.22 | 21.32 | 225,829 | -0.01(-0.04%) |
Jul 21, 2014 | 21.40 | 21.49 | 21.10 | 21.33 | 219,315 | -0.19(-0.89%) |
Jul 18, 2014 | 21.09 | 21.62 | 21.09 | 21.52 | 391,772 | +0.44(+2.08%) |
Jul 17, 2014 | 21.46 | 21.51 | 21.07 | 21.08 | 360,724 | -0.48(-2.24%) |
Jul 16, 2014 | 21.78 | 21.81 | 21.51 | 21.56 | 295,536 | -0.07(-0.34%) |
Jul 15, 2014 | 21.74 | 21.86 | 21.44 | 21.64 | 288,513 | -0.12(-0.55%) |
Jul 14, 2014 | 21.83 | 22.04 | 21.69 | 21.75 | 267,708 | +0.10(+0.46%) |
Jul 11, 2014 | 21.74 | 21.88 | 21.46 | 21.65 | 421,231 | -0.12(-0.55%) |
Jul 10, 2014 | 21.59 | 21.93 | 21.50 | 21.77 | 347,454 | -0.19(-0.87%) |
Jul 09, 2014 | 22.07 | 22.24 | 21.81 | 21.96 | 309,287 | -0.08(-0.37%) |
Jul 08, 2014 | 22.31 | 22.37 | 21.99 | 22.05 | 311,876 | -0.31(-1.39%) |
Jul 07, 2014 | 22.71 | 22.71 | 22.31 | 22.36 | 282,872 | -0.36(-1.57%) |
Jul 03, 2014 | 22.48 | 22.71 | 22.71 | 22.71 | 179,320 | +0.36(+1.59%) |
Jul 02, 2014 | 22.59 | 22.69 | 22.34 | 22.36 | 294,852 | -0.24(-1.05%) |
Jul 01, 2014 | 22.52 | 23.00 | 22.52 | 22.59 | 465,145 | +0.14(+0.61%) |
Jun 30, 2014 | 22.29 | 22.53 | 22.16 | 22.46 | 384,265 | +0.20(+0.90%) |
Jun 27, 2014 | 22.21 | 22.43 | 22.17 | 22.26 | 944,551 | -0.10(-0.45%) |
Jun 26, 2014 | 22.34 | 22.49 | 21.96 | 22.36 | 452,170 | +0.06(+0.29%) |
Jun 25, 2014 | 22.24 | 22.46 | 22.07 | 22.29 | 607,497 | -0.09(-0.41%) |
Jun 24, 2014 | 22.57 | 22.90 | 22.35 | 22.38 | 301,762 | -0.26(-1.13%) |
Jun 23, 2014 | 22.64 | 22.79 | 22.43 | 22.64 | 328,103 | +0.02(+0.08%) |
Jun 20, 2014 | 22.73 | 22.89 | 22.54 | 22.62 | 1,839,428 | -0.06(-0.28%) |
Jun 19, 2014 | 22.79 | 22.80 | 22.60 | 22.69 | 294,354 | -0.07(-0.32%) |
Jun 18, 2014 | 22.75 | 22.80 | 22.50 | 22.76 | 410,226 | +0.01(+0.04%) |
Jun 17, 2014 | 22.39 | 22.96 | 22.24 | 22.75 | 758,753 | +0.31(+1.38%) |
Jun 16, 2014 | 21.83 | 22.48 | 21.82 | 22.44 | 599,378 | +0.61(+2.80%) |
Jun 13, 2014 | 21.56 | 21.85 | 21.36 | 21.83 | 387,138 | +0.31(+1.44%) |
Jun 12, 2014 | 21.64 | 21.85 | 21.40 | 21.52 | 320,354 | -0.21(-0.97%) |
Jun 11, 2014 | 22.05 | 22.09 | 21.61 | 21.73 | 401,755 | -0.36(-1.61%) |
Jun 10, 2014 | 22.14 | 22.22 | 21.83 | 22.08 | 422,512 | +0.38(+1.77%) |
Jun 06, 2014 | 21.69 | 21.81 | 21.57 | 21.70 | 484,362 | +0.08(+0.38%) |
Jun 05, 2014 | 21.63 | 21.72 | 21.22 | 21.62 | 571,839 | +0.02(+0.08%) |
Jun 04, 2014 | 21.27 | 21.74 | 21.27 | 21.60 | 441,182 | +0.44(+2.07%) |
Jun 03, 2014 | 20.71 | 21.19 | 20.62 | 21.16 | 455,018 | +0.40(+1.94%) |