Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.48 | 22.44 | 22.44 | 22.44 | 475,793 | +0.01(+0.03%) |
Aug 28, 2014 | 22.49 | 22.62 | 22.37 | 22.43 | 623,792 | -0.20(-0.88%) |
Aug 27, 2014 | 22.56 | 22.72 | 22.50 | 22.63 | 477,619 | +0.02(+0.09%) |
Aug 26, 2014 | 22.64 | 22.71 | 22.54 | 22.61 | 510,626 | -0.04(-0.15%) |
Aug 25, 2014 | 22.63 | 22.67 | 22.48 | 22.65 | 327,321 | +0.16(+0.71%) |
Aug 22, 2014 | 22.53 | 22.60 | 22.41 | 22.48 | 433,687 | -0.11(-0.48%) |
Aug 21, 2014 | 22.59 | 22.71 | 22.46 | 22.59 | 453,778 | +0.04(+0.16%) |
Aug 20, 2014 | 22.34 | 22.60 | 22.34 | 22.56 | 340,214 | +0.12(+0.52%) |
Aug 19, 2014 | 22.39 | 22.53 | 22.35 | 22.44 | 385,789 | +0.11(+0.48%) |
Aug 18, 2014 | 22.12 | 22.44 | 22.10 | 22.33 | 501,425 | +0.37(+1.67%) |
Aug 15, 2014 | 22.21 | 22.21 | 21.75 | 21.97 | 451,184 | -0.15(-0.66%) |
Aug 14, 2014 | 22.02 | 22.13 | 21.85 | 22.11 | 415,437 | +0.16(+0.73%) |
Aug 13, 2014 | 21.83 | 22.00 | 21.74 | 21.95 | 330,277 | +0.19(+0.86%) |
Aug 12, 2014 | 21.80 | 21.95 | 21.60 | 21.76 | 474,176 | -0.09(-0.41%) |
Aug 11, 2014 | 21.89 | 21.99 | 21.78 | 21.85 | 330,102 | +0.10(+0.47%) |
Aug 08, 2014 | 21.48 | 21.69 | 21.36 | 21.75 | 347,520 | +0.28(+1.29%) |
Aug 07, 2014 | 21.73 | 21.82 | 21.39 | 21.47 | 789,083 | -0.12(-0.54%) |
Aug 06, 2014 | 21.45 | 21.61 | 21.35 | 21.59 | 584,664 | +0.06(+0.30%) |
Aug 05, 2014 | 21.49 | 21.76 | 21.31 | 21.53 | 472,518 | -0.11(-0.53%) |
Aug 04, 2014 | 21.55 | 21.68 | 21.26 | 21.64 | 1,043,460 | +0.16(+0.75%) |
Aug 01, 2014 | 21.56 | 21.60 | 21.18 | 21.48 | 1,176,744 | -0.17(-0.77%) |
Jul 31, 2014 | 22.03 | 22.15 | 21.64 | 21.65 | 841,873 | -0.69(-3.10%) |
Jul 30, 2014 | 22.69 | 22.69 | 22.23 | 22.34 | 919,945 | -0.21(-0.95%) |
Jul 29, 2014 | 22.52 | 22.90 | 22.46 | 22.55 | 1,861,108 | +0.01(+0.06%) |
Jul 28, 2014 | 22.42 | 22.56 | 22.13 | 22.54 | 1,444,815 | +0.10(+0.43%) |
Jul 25, 2014 | 22.27 | 22.70 | 22.16 | 22.44 | 1,310,055 | +0.10(+0.44%) |
Jul 24, 2014 | 22.51 | 23.13 | 22.21 | 22.34 | 1,852,014 | +0.42(+1.93%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.77 | 21.92 | 817,405 | -0.08(-0.36%) |
Jul 22, 2014 | 22.01 | 22.18 | 21.91 | 22.00 | 973,934 | +0.12(+0.56%) |
Jul 21, 2014 | 21.84 | 22.02 | 21.73 | 21.87 | 928,393 | -0.14(-0.64%) |
Jul 18, 2014 | 21.64 | 22.11 | 21.64 | 22.01 | 1,740,619 | +0.41(+1.91%) |
Jul 17, 2014 | 21.82 | 21.98 | 21.58 | 21.60 | 883,095 | -0.38(-1.72%) |
Jul 16, 2014 | 22.19 | 22.25 | 21.78 | 21.98 | 1,034,925 | -0.08(-0.36%) |
Jul 15, 2014 | 22.30 | 22.35 | 21.91 | 22.06 | 743,415 | -0.22(-0.99%) |
Jul 14, 2014 | 22.40 | 22.40 | 22.15 | 22.28 | 719,129 | +0.09(+0.39%) |
Jul 11, 2014 | 22.33 | 22.38 | 22.12 | 22.19 | 807,828 | -0.17(-0.78%) |
Jul 10, 2014 | 22.39 | 22.58 | 22.29 | 22.37 | 838,787 | -0.31(-1.36%) |
Jul 09, 2014 | 22.86 | 22.94 | 22.62 | 22.68 | 853,398 | -0.17(-0.76%) |
Jul 08, 2014 | 22.91 | 22.99 | 22.77 | 22.85 | 1,012,806 | -0.14(-0.59%) |
Jul 07, 2014 | 22.96 | 23.10 | 22.87 | 22.99 | 1,147,360 | -0.02(-0.10%) |
Jul 03, 2014 | 22.91 | 23.01 | 23.01 | 23.01 | 322,823 | +0.11(+0.50%) |
Jul 02, 2014 | 22.93 | 23.10 | 22.80 | 22.90 | 1,266,801 | -0.07(-0.29%) |
Jul 01, 2014 | 22.71 | 23.23 | 22.68 | 22.96 | 2,181,763 | +0.25(+1.11%) |
Jun 30, 2014 | 22.56 | 22.76 | 22.27 | 22.71 | 1,332,985 | +0.09(+0.41%) |
Jun 27, 2014 | 22.11 | 22.64 | 22.11 | 22.62 | 1,007,697 | +0.42(+1.87%) |
Jun 26, 2014 | 22.30 | 22.32 | 22.07 | 22.20 | 584,595 | -0.12(-0.53%) |
Jun 25, 2014 | 22.02 | 22.33 | 22.02 | 22.32 | 595,294 | +0.23(+1.04%) |
Jun 24, 2014 | 22.20 | 22.34 | 22.08 | 22.09 | 691,729 | -0.16(-0.71%) |
Jun 23, 2014 | 22.28 | 22.40 | 22.18 | 22.25 | 491,588 | -0.05(-0.22%) |
Jun 20, 2014 | 22.36 | 22.40 | 22.19 | 22.30 | 1,126,471 | +0.11(+0.48%) |
Jun 19, 2014 | 22.16 | 22.21 | 22.08 | 22.19 | 692,970 | +0.07(+0.33%) |
Jun 18, 2014 | 22.07 | 22.15 | 21.89 | 22.12 | 776,722 | -0.01(-0.03%) |
Jun 17, 2014 | 21.89 | 22.34 | 21.86 | 22.12 | 860,769 | +0.26(+1.21%) |
Jun 16, 2014 | 21.84 | 21.96 | 21.72 | 21.86 | 375,754 | -0.06(-0.27%) |
Jun 13, 2014 | 21.91 | 22.04 | 21.68 | 21.92 | 382,643 | +0.02(+0.11%) |
Jun 12, 2014 | 21.98 | 22.10 | 21.81 | 21.89 | 453,637 | -0.12(-0.57%) |
Jun 11, 2014 | 22.03 | 22.11 | 21.89 | 22.02 | 438,757 | -0.15(-0.67%) |
Jun 10, 2014 | 22.08 | 22.17 | 22.00 | 22.17 | 430,902 | +0.22(+1.02%) |
Jun 06, 2014 | 21.80 | 21.97 | 21.74 | 21.94 | 518,494 | +0.19(+0.87%) |
Jun 05, 2014 | 21.47 | 21.81 | 21.41 | 21.75 | 526,583 | +0.30(+1.38%) |
Jun 04, 2014 | 21.31 | 21.50 | 21.31 | 21.46 | 400,954 | +0.08(+0.35%) |
Jun 03, 2014 | 21.32 | 21.47 | 21.29 | 21.38 | 553,014 | +0.00(+0.01%) |