Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 7,641 | -0.07(-0.33%) |
Aug 28, 2014 | 21.36 | 21.38 | 21.29 | 21.37 | 7,963 | -0.19(-0.90%) |
Aug 27, 2014 | 21.44 | 21.56 | 21.44 | 21.56 | 10,594 | +0.12(+0.54%) |
Aug 26, 2014 | 21.36 | 21.45 | 21.35 | 21.45 | 2,986 | +0.17(+0.80%) |
Aug 25, 2014 | 21.32 | 21.33 | 21.18 | 21.28 | 14,007 | +0.11(+0.51%) |
Aug 22, 2014 | 21.23 | 21.23 | 21.16 | 21.17 | 3,806 | -0.12(-0.54%) |
Aug 21, 2014 | 21.27 | 21.29 | 21.27 | 21.29 | 1,856 | +0.02(+0.07%) |
Aug 20, 2014 | 21.23 | 21.24 | 21.23 | 21.27 | 6,558 | +0.03(+0.15%) |
Aug 19, 2014 | 21.22 | 21.26 | 21.22 | 21.24 | 9,869 | +0.12(+0.58%) |
Aug 18, 2014 | 21.06 | 21.12 | 21.06 | 21.12 | 1,761 | +0.17(+0.82%) |
Aug 15, 2014 | 21.05 | 21.06 | 20.86 | 20.95 | 3,710 | +0.00(+0.00%) |
Aug 14, 2014 | 20.99 | 20.99 | 20.95 | 20.95 | 4,054 | +0.02(+0.11%) |
Aug 13, 2014 | 21.04 | 21.04 | 20.92 | 20.92 | 1,090 | +0.07(+0.35%) |
Aug 12, 2014 | 20.81 | 20.86 | 20.72 | 20.85 | 4,487 | +0.07(+0.36%) |
Aug 11, 2014 | 20.78 | 20.88 | 20.77 | 20.78 | 5,211 | +0.25(+1.20%) |
Aug 08, 2014 | 20.43 | 20.55 | 20.43 | 20.53 | 6,358 | +0.23(+1.14%) |
Aug 07, 2014 | 20.41 | 20.41 | 20.27 | 20.30 | 5,958 | +0.02(+0.11%) |
Aug 06, 2014 | 20.34 | 20.37 | 20.27 | 20.27 | 10,347 | -0.22(-1.09%) |
Aug 05, 2014 | 20.63 | 20.63 | 20.50 | 20.50 | 2,069 | -0.27(-1.30%) |
Aug 04, 2014 | 20.65 | 20.86 | 20.62 | 20.77 | 6,274 | +0.28(+1.35%) |
Aug 01, 2014 | 20.46 | 20.56 | 20.36 | 20.49 | 3,065 | +0.07(+0.35%) |
Jul 31, 2014 | 20.70 | 20.70 | 20.38 | 20.42 | 15,029 | -0.38(-1.82%) |
Jul 30, 2014 | 21.06 | 21.06 | 20.78 | 20.80 | 16,949 | -0.18(-0.85%) |
Jul 29, 2014 | 21.26 | 21.26 | 20.98 | 20.98 | 18,840 | -0.29(-1.34%) |
Jul 28, 2014 | 21.11 | 21.26 | 21.02 | 21.26 | 3,665 | +0.05(+0.22%) |
Jul 25, 2014 | 21.30 | 21.30 | 21.15 | 21.22 | 5,494 | -0.12(-0.54%) |
Jul 24, 2014 | 21.32 | 21.36 | 21.31 | 21.33 | 9,728 | +0.09(+0.40%) |
Jul 23, 2014 | 21.30 | 21.30 | 21.21 | 21.25 | 2,300 | +0.05(+0.25%) |
Jul 22, 2014 | 21.12 | 21.24 | 21.12 | 21.19 | 18,383 | +0.16(+0.77%) |
Jul 21, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 4,100 | +0.08(+0.37%) |
Jul 18, 2014 | 20.81 | 20.98 | 20.75 | 20.95 | 13,826 | +0.28(+1.35%) |
Jul 17, 2014 | 20.86 | 20.92 | 20.66 | 20.67 | 14,307 | -0.44(-2.09%) |
Jul 16, 2014 | 21.11 | 21.12 | 20.96 | 21.12 | 34,048 | +0.05(+0.24%) |
Jul 15, 2014 | 21.02 | 21.09 | 20.95 | 21.07 | 8,122 | -0.04(-0.20%) |
Jul 14, 2014 | 20.97 | 21.11 | 20.97 | 21.11 | 5,360 | +0.08(+0.37%) |
Jul 11, 2014 | 20.82 | 21.03 | 20.82 | 21.03 | 25,036 | +0.08(+0.36%) |
Jul 10, 2014 | 20.90 | 20.95 | 20.88 | 20.95 | 7,389 | -0.15(-0.70%) |
Jul 09, 2014 | 21.05 | 21.15 | 21.05 | 21.10 | 3,148 | +0.26(+1.22%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.85 | 20.85 | 9,598 | -0.03(-0.15%) |
Jul 07, 2014 | 20.78 | 20.92 | 20.77 | 20.88 | 15,948 | +0.22(+1.05%) |
Jul 03, 2014 | 20.58 | 20.66 | 20.66 | 20.66 | 90,406 | +0.03(+0.15%) |
Jul 02, 2014 | 20.54 | 20.63 | 20.54 | 20.63 | 3,094 | +0.08(+0.38%) |
Jul 01, 2014 | 20.61 | 20.61 | 20.51 | 20.55 | 298,188 | +0.01(+0.04%) |
Jun 30, 2014 | 20.43 | 20.54 | 20.34 | 20.54 | 20,401 | +0.11(+0.53%) |
Jun 27, 2014 | 20.37 | 20.44 | 20.30 | 20.44 | 6,336 | +0.10(+0.49%) |
Jun 26, 2014 | 20.33 | 20.36 | 20.28 | 20.34 | 7,459 | -0.04(-0.19%) |
Jun 25, 2014 | 20.34 | 20.37 | 20.33 | 20.37 | 10,359 | +0.07(+0.36%) |
Jun 24, 2014 | 20.35 | 20.48 | 20.29 | 20.30 | 13,740 | -0.06(-0.28%) |
Jun 23, 2014 | 20.34 | 20.38 | 20.26 | 20.36 | 30,642 | +0.01(+0.04%) |
Jun 20, 2014 | 20.28 | 20.35 | 20.28 | 20.35 | 1,830 | +0.08(+0.38%) |
Jun 19, 2014 | 20.41 | 20.41 | 20.27 | 20.27 | 3,159 | +0.02(+0.11%) |
Jun 18, 2014 | 20.11 | 20.34 | 20.08 | 20.25 | 4,874 | +0.15(+0.72%) |
Jun 17, 2014 | 20.11 | 20.11 | 19.99 | 20.11 | 12,468 | -0.05(-0.23%) |
Jun 16, 2014 | 20.15 | 20.26 | 20.15 | 20.15 | 4,434 | -0.03(-0.13%) |
Jun 13, 2014 | 20.31 | 20.31 | 20.11 | 20.18 | 3,399 | +0.02(+0.11%) |
Jun 12, 2014 | 20.26 | 20.30 | 20.16 | 20.16 | 6,141 | -0.16(-0.81%) |
Jun 11, 2014 | 20.34 | 20.36 | 20.30 | 20.32 | 3,544 | -0.12(-0.60%) |
Jun 10, 2014 | 20.39 | 20.44 | 20.31 | 20.44 | 15,104 | +0.14(+0.68%) |
Jun 06, 2014 | 20.18 | 20.31 | 20.18 | 20.31 | 3,528 | +0.23(+1.16%) |
Jun 05, 2014 | 20.02 | 20.10 | 20.00 | 20.07 | 13,915 | +0.16(+0.79%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.87 | 19.92 | 7,475 | -0.08(-0.38%) |
Jun 03, 2014 | 19.88 | 19.99 | 19.88 | 19.99 | 2,465 | +0.11(+0.54%) |