Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.82 | 20.99 | 20.99 | 20.99 | 320,636 | +0.23(+1.12%) |
Aug 28, 2014 | 21.11 | 21.25 | 20.67 | 20.76 | 669,811 | -0.37(-1.74%) |
Aug 27, 2014 | 20.61 | 21.17 | 20.57 | 21.12 | 623,212 | +0.57(+2.78%) |
Aug 26, 2014 | 20.53 | 20.86 | 20.49 | 20.55 | 620,075 | +0.05(+0.24%) |
Aug 25, 2014 | 20.45 | 20.67 | 20.41 | 20.50 | 492,754 | +0.04(+0.19%) |
Aug 22, 2014 | 20.49 | 20.58 | 20.24 | 20.47 | 502,821 | -0.04(-0.19%) |
Aug 21, 2014 | 20.63 | 20.77 | 20.50 | 20.50 | 628,597 | -0.13(-0.61%) |
Aug 20, 2014 | 20.75 | 20.85 | 20.40 | 20.63 | 814,642 | -0.12(-0.56%) |
Aug 19, 2014 | 21.81 | 22.02 | 20.65 | 20.75 | 1,178,594 | -1.40(-6.30%) |
Aug 18, 2014 | 21.51 | 22.14 | 21.51 | 22.14 | 450,080 | +0.65(+3.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.21 | 21.49 | 751,401 | -0.19(-0.89%) |
Aug 14, 2014 | 21.50 | 22.13 | 21.50 | 21.69 | 473,769 | +0.24(+1.13%) |
Aug 13, 2014 | 21.46 | 21.70 | 21.28 | 21.44 | 426,982 | -0.02(-0.09%) |
Aug 12, 2014 | 21.28 | 21.56 | 21.21 | 21.46 | 487,166 | +0.16(+0.77%) |
Aug 11, 2014 | 21.50 | 21.53 | 21.11 | 21.30 | 784,285 | -0.18(-0.86%) |
Aug 08, 2014 | 22.48 | 22.48 | 20.94 | 21.48 | 1,574,179 | -1.41(-6.14%) |
Aug 07, 2014 | 22.93 | 22.96 | 22.61 | 22.89 | 408,102 | +0.00(+0.00%) |
Aug 06, 2014 | 22.51 | 22.97 | 22.45 | 22.89 | 292,913 | +0.36(+1.59%) |
Aug 05, 2014 | 22.38 | 22.70 | 22.25 | 22.53 | 418,153 | +0.13(+0.56%) |
Aug 04, 2014 | 22.34 | 22.57 | 22.16 | 22.40 | 385,073 | +0.09(+0.39%) |
Aug 01, 2014 | 22.21 | 22.44 | 22.11 | 22.32 | 412,161 | +0.18(+0.83%) |
Jul 31, 2014 | 22.43 | 22.60 | 22.08 | 22.13 | 710,831 | -0.53(-2.35%) |
Jul 30, 2014 | 22.58 | 22.86 | 22.38 | 22.67 | 452,977 | +0.16(+0.69%) |
Jul 29, 2014 | 23.13 | 23.21 | 22.45 | 22.51 | 543,575 | -0.60(-2.60%) |
Jul 28, 2014 | 23.15 | 23.30 | 22.99 | 23.11 | 349,201 | -0.06(-0.25%) |
Jul 25, 2014 | 23.25 | 23.37 | 23.12 | 23.17 | 373,042 | -0.17(-0.75%) |
Jul 24, 2014 | 23.42 | 23.50 | 23.15 | 23.34 | 377,122 | +0.00(+0.00%) |
Jul 23, 2014 | 23.28 | 23.50 | 23.21 | 23.34 | 304,323 | +0.05(+0.21%) |
Jul 22, 2014 | 23.26 | 23.39 | 23.19 | 23.30 | 390,741 | +0.17(+0.75%) |
Jul 21, 2014 | 23.28 | 23.30 | 22.98 | 23.12 | 347,076 | -0.18(-0.79%) |
Jul 18, 2014 | 23.20 | 23.44 | 23.14 | 23.30 | 563,311 | +0.11(+0.46%) |
Jul 17, 2014 | 23.28 | 23.53 | 23.07 | 23.20 | 508,001 | -0.07(-0.29%) |
Jul 16, 2014 | 23.38 | 23.38 | 22.99 | 23.27 | 450,792 | -0.07(-0.29%) |
Jul 15, 2014 | 23.26 | 23.56 | 23.22 | 23.33 | 420,246 | +0.00(+0.00%) |
Jul 14, 2014 | 23.61 | 23.61 | 23.08 | 23.33 | 567,378 | -0.13(-0.54%) |
Jul 11, 2014 | 23.30 | 23.61 | 23.08 | 23.46 | 622,422 | +0.16(+0.67%) |
Jul 10, 2014 | 22.86 | 23.41 | 22.80 | 23.30 | 808,289 | +0.24(+1.05%) |
Jul 09, 2014 | 22.95 | 23.18 | 22.74 | 23.06 | 672,905 | +0.11(+0.46%) |
Jul 08, 2014 | 23.20 | 23.23 | 22.78 | 22.96 | 1,060,385 | -0.22(-0.96%) |
Jul 07, 2014 | 23.50 | 23.68 | 23.15 | 23.18 | 828,212 | -0.34(-1.44%) |
Jul 03, 2014 | 23.64 | 23.52 | 23.52 | 23.52 | 488,436 | -0.08(-0.33%) |
Jul 02, 2014 | 25.32 | 25.41 | 23.47 | 23.60 | 1,842,376 | -1.80(-7.10%) |
Jul 01, 2014 | 24.76 | 25.42 | 24.56 | 25.40 | 1,590,628 | +0.76(+3.07%) |
Jun 30, 2014 | 24.39 | 24.83 | 24.26 | 24.64 | 1,107,998 | +0.25(+1.03%) |
Jun 27, 2014 | 24.35 | 24.89 | 24.31 | 24.39 | 5,050,900 | -0.02(-0.08%) |
Jun 26, 2014 | 24.87 | 24.87 | 24.28 | 24.41 | 1,234,490 | -0.39(-1.56%) |
Jun 25, 2014 | 25.01 | 25.30 | 24.76 | 24.80 | 1,106,340 | -0.18(-0.74%) |
Jun 24, 2014 | 25.34 | 25.37 | 24.91 | 24.98 | 786,330 | -0.35(-1.38%) |
Jun 23, 2014 | 25.31 | 25.82 | 25.28 | 25.33 | 847,490 | -0.06(-0.23%) |
Jun 20, 2014 | 24.81 | 25.41 | 24.73 | 25.39 | 1,048,251 | +0.61(+2.46%) |
Jun 19, 2014 | 24.75 | 24.98 | 24.57 | 24.78 | 620,679 | +0.19(+0.79%) |
Jun 18, 2014 | 24.57 | 24.75 | 24.24 | 24.58 | 633,357 | -0.06(-0.24%) |
Jun 17, 2014 | 24.65 | 24.83 | 24.41 | 24.64 | 509,531 | -0.04(-0.16%) |
Jun 16, 2014 | 24.07 | 24.71 | 24.07 | 24.68 | 637,066 | +0.64(+2.66%) |
Jun 13, 2014 | 24.07 | 24.23 | 23.77 | 24.04 | 592,252 | -0.05(-0.20%) |
Jun 12, 2014 | 23.73 | 24.30 | 23.58 | 24.09 | 823,405 | +0.32(+1.35%) |
Jun 11, 2014 | 23.73 | 23.98 | 23.48 | 23.77 | 912,087 | +0.02(+0.08%) |
Jun 10, 2014 | 24.16 | 24.17 | 23.66 | 23.75 | 1,004,260 | -0.22(-0.93%) |
Jun 06, 2014 | 24.20 | 24.32 | 23.81 | 23.97 | 974,133 | -0.24(-1.00%) |
Jun 05, 2014 | 23.91 | 24.34 | 23.60 | 24.22 | 721,261 | +0.43(+1.79%) |
Jun 04, 2014 | 23.57 | 23.98 | 23.36 | 23.79 | 922,761 | +0.15(+0.61%) |
Jun 03, 2014 | 22.94 | 23.99 | 22.82 | 23.64 | 1,523,020 | +0.68(+2.95%) |