Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.48 | 21.44 | 21.44 | 21.44 | 9,435 | +0.00(+0.00%) |
Aug 28, 2014 | 21.51 | 21.51 | 21.41 | 21.44 | 4,539 | -0.17(-0.80%) |
Aug 27, 2014 | 21.55 | 21.64 | 21.55 | 21.62 | 18,668 | +0.06(+0.26%) |
Aug 26, 2014 | 21.67 | 21.67 | 21.56 | 21.56 | 5,944 | -0.00(-0.02%) |
Aug 25, 2014 | 21.40 | 21.57 | 21.40 | 21.57 | 6,836 | +0.22(+1.02%) |
Aug 22, 2014 | 21.38 | 21.50 | 21.35 | 21.35 | 1,621 | -0.15(-0.69%) |
Aug 21, 2014 | 21.45 | 21.52 | 21.45 | 21.50 | 1,239 | +0.03(+0.16%) |
Aug 20, 2014 | 21.39 | 21.52 | 21.39 | 21.46 | 2,922 | +0.00(+0.01%) |
Aug 19, 2014 | 21.50 | 21.50 | 21.46 | 21.46 | 3,012 | +0.08(+0.36%) |
Aug 18, 2014 | 21.41 | 21.41 | 21.33 | 21.38 | 8,884 | +0.17(+0.78%) |
Aug 15, 2014 | 21.27 | 21.27 | 21.22 | 21.22 | 1,323 | -0.03(-0.16%) |
Aug 14, 2014 | 21.27 | 21.27 | 21.20 | 21.25 | 13,327 | +0.04(+0.19%) |
Aug 13, 2014 | 21.27 | 21.27 | 21.15 | 21.21 | 3,588 | +0.06(+0.29%) |
Aug 12, 2014 | 21.05 | 21.16 | 21.05 | 21.15 | 1,527 | -0.00(-0.02%) |
Aug 11, 2014 | 21.06 | 21.15 | 21.06 | 21.15 | 1,877 | +0.37(+1.79%) |
Aug 08, 2014 | 20.85 | 20.85 | 20.78 | 20.78 | 3,598 | -0.07(-0.31%) |
Aug 07, 2014 | 20.85 | 20.85 | 20.85 | 20.85 | 288 | +0.00(+0.00%) |
Aug 06, 2014 | 20.82 | 20.85 | 20.80 | 20.85 | 33,413 | -0.11(-0.54%) |
Aug 05, 2014 | 21.05 | 21.07 | 20.94 | 20.96 | 9,768 | -0.07(-0.34%) |
Aug 04, 2014 | 21.02 | 21.03 | 21.02 | 21.03 | 1,609 | -0.09(-0.42%) |
Aug 01, 2014 | 20.99 | 21.12 | 20.99 | 21.12 | 4,489 | -0.03(-0.13%) |
Jul 31, 2014 | 21.34 | 21.34 | 21.10 | 21.15 | 3,550 | -0.33(-1.55%) |
Jul 30, 2014 | 21.52 | 21.52 | 21.39 | 21.48 | 11,462 | -0.11(-0.49%) |
Jul 29, 2014 | 21.71 | 21.71 | 21.57 | 21.59 | 15,514 | -0.03(-0.16%) |
Jul 28, 2014 | 21.54 | 21.63 | 21.54 | 21.63 | 2,403 | +0.04(+0.21%) |
Jul 25, 2014 | 21.62 | 21.65 | 21.56 | 21.58 | 6,796 | -0.15(-0.70%) |
Jul 24, 2014 | 21.73 | 21.73 | 21.73 | 21.73 | 1,149 | +0.00(+0.02%) |
Jul 23, 2014 | 21.86 | 21.86 | 21.73 | 21.73 | 13,550 | +0.02(+0.11%) |
Jul 22, 2014 | 21.63 | 21.75 | 21.63 | 21.71 | 1,916 | +0.12(+0.58%) |
Jul 21, 2014 | 21.53 | 21.58 | 21.52 | 21.58 | 2,475 | -0.02(-0.07%) |
Jul 18, 2014 | 21.59 | 21.62 | 21.58 | 21.60 | 5,192 | +0.14(+0.65%) |
Jul 17, 2014 | 21.64 | 21.67 | 21.46 | 21.46 | 14,878 | -0.29(-1.35%) |
Jul 16, 2014 | 21.66 | 21.75 | 21.66 | 21.75 | 2,073 | +0.04(+0.20%) |
Jul 15, 2014 | 21.76 | 21.76 | 21.60 | 21.71 | 10,722 | -0.07(-0.31%) |
Jul 14, 2014 | 21.80 | 21.83 | 21.77 | 21.77 | 16,147 | +0.14(+0.65%) |
Jul 11, 2014 | 21.62 | 21.64 | 21.61 | 21.63 | 2,356 | -0.02(-0.07%) |
Jul 10, 2014 | 21.46 | 21.65 | 21.46 | 21.65 | 7,009 | -0.18(-0.81%) |
Jul 09, 2014 | 21.79 | 21.83 | 21.77 | 21.83 | 7,963 | +0.08(+0.39%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.71 | 21.74 | 6,329 | -0.10(-0.48%) |
Jul 07, 2014 | 21.87 | 21.87 | 21.81 | 21.85 | 6,540 | +0.01(+0.06%) |
Jul 03, 2014 | 21.81 | 21.84 | 21.84 | 21.84 | 1,738 | +0.09(+0.42%) |
Jul 02, 2014 | 21.81 | 21.81 | 21.73 | 21.74 | 8,643 | +0.04(+0.19%) |
Jul 01, 2014 | 21.64 | 21.71 | 21.64 | 21.70 | 7,019 | +0.14(+0.67%) |
Jun 30, 2014 | 21.65 | 21.65 | 21.53 | 21.56 | 8,827 | +0.01(+0.06%) |
Jun 27, 2014 | 21.50 | 21.55 | 21.43 | 21.55 | 5,346 | +0.11(+0.53%) |
Jun 26, 2014 | 21.44 | 21.47 | 21.41 | 21.43 | 4,549 | -0.01(-0.06%) |
Jun 25, 2014 | 21.36 | 21.44 | 21.36 | 21.44 | 5,078 | -0.08(-0.36%) |
Jun 24, 2014 | 21.63 | 21.63 | 21.51 | 21.52 | 9,696 | -0.03(-0.12%) |
Jun 23, 2014 | 21.58 | 21.58 | 21.49 | 21.55 | 3,632 | -0.02(-0.10%) |
Jun 20, 2014 | 21.48 | 21.60 | 21.48 | 21.57 | 9,424 | -0.04(-0.18%) |
Jun 19, 2014 | 21.64 | 21.64 | 21.61 | 21.61 | 3,130 | +0.18(+0.83%) |
Jun 18, 2014 | 21.38 | 21.43 | 21.38 | 21.43 | 2,902 | +0.03(+0.16%) |
Jun 17, 2014 | 21.41 | 21.41 | 21.39 | 21.40 | 6,820 | -0.02(-0.09%) |
Jun 16, 2014 | 21.40 | 21.42 | 21.40 | 21.42 | 11,369 | +0.00(+0.02%) |
Jun 13, 2014 | 21.37 | 21.42 | 21.37 | 21.42 | 2,629 | +0.07(+0.33%) |
Jun 12, 2014 | 21.58 | 21.58 | 21.34 | 21.34 | 9,126 | -0.09(-0.44%) |
Jun 11, 2014 | 21.37 | 21.44 | 21.37 | 21.44 | 6,584 | -0.08(-0.35%) |
Jun 10, 2014 | 21.52 | 21.52 | 21.52 | 21.52 | 1,546 | +0.07(+0.32%) |
Jun 06, 2014 | 21.42 | 21.45 | 21.42 | 21.45 | 2,649 | +0.08(+0.38%) |
Jun 05, 2014 | 21.38 | 21.38 | 21.30 | 21.37 | 8,447 | +0.13(+0.63%) |
Jun 04, 2014 | 21.26 | 21.26 | 21.20 | 21.23 | 24,273 | +0.03(+0.12%) |
Jun 03, 2014 | 21.18 | 21.21 | 21.18 | 21.21 | 2,957 | -0.07(-0.33%) |