Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.79 | 23.82 | 23.82 | 23.82 | 42,993 | +0.12(+0.49%) |
Aug 28, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 112 | -0.12(-0.49%) |
Aug 27, 2014 | 23.65 | 23.82 | 23.65 | 23.82 | 6,900 | +0.03(+0.11%) |
Aug 26, 2014 | 23.62 | 23.84 | 23.62 | 23.79 | 4,364 | +0.01(+0.04%) |
Aug 25, 2014 | 23.87 | 23.87 | 23.78 | 23.78 | 6,090 | -0.04(-0.15%) |
Aug 22, 2014 | 23.97 | 23.97 | 23.82 | 23.82 | 458 | +0.00(+0.00%) |
Aug 21, 2014 | 23.92 | 23.80 | 23.82 | 23.82 | 3,485 | +0.02(+0.08%) |
Aug 20, 2014 | 23.77 | 23.80 | 23.77 | 23.80 | 2,514 | +0.01(+0.06%) |
Aug 19, 2014 | 23.80 | 23.80 | 23.79 | 23.79 | 511 | +0.00(+0.01%) |
Aug 18, 2014 | 23.70 | 23.70 | 23.70 | 23.79 | 608 | +0.09(+0.38%) |
Aug 14, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 1,010 | +0.00(+0.00%) |
Aug 13, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 416 | +0.04(+0.18%) |
Aug 12, 2014 | 23.64 | 23.65 | 23.64 | 23.65 | 1,765 | +0.00(+0.00%) |
Aug 11, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 669 | +0.03(+0.12%) |
Aug 08, 2014 | 23.61 | 23.61 | 23.60 | 23.62 | 1,609 | +0.04(+0.18%) |
Aug 07, 2014 | 23.61 | 23.61 | 23.57 | 23.58 | 2,806 | -0.04(-0.15%) |
Aug 06, 2014 | 23.58 | 23.62 | 23.58 | 23.62 | 1,210 | +0.00(+0.00%) |
Aug 05, 2014 | 23.60 | 23.61 | 23.60 | 23.61 | 377 | -0.03(-0.13%) |
Aug 04, 2014 | 23.61 | 23.65 | 23.59 | 23.65 | 1,739 | +0.07(+0.28%) |
Aug 01, 2014 | 23.62 | 23.62 | 23.58 | 23.58 | 679 | -0.03(-0.14%) |
Jul 31, 2014 | 23.65 | 23.65 | 23.61 | 23.61 | 743 | -0.08(-0.35%) |
Jul 30, 2014 | 23.71 | 23.71 | 23.69 | 23.70 | 2,739 | -0.03(-0.13%) |
Jul 29, 2014 | 23.72 | 23.76 | 23.76 | 23.73 | 2,569 | -0.03(-0.13%) |
Jul 28, 2014 | 23.71 | 23.76 | 23.71 | 23.76 | 548 | +0.03(+0.11%) |
Jul 25, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 224 | -0.02(-0.10%) |
Jul 24, 2014 | 23.76 | 23.76 | 23.75 | 23.75 | 5,219 | +0.01(+0.02%) |
Jul 23, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 75 | +0.00(+0.00%) |
Jul 22, 2014 | 23.71 | 23.75 | 23.71 | 23.75 | 415 | +0.04(+0.15%) |
Jul 21, 2014 | 23.71 | 23.75 | 23.71 | 23.71 | 814 | -0.05(-0.22%) |
Jul 18, 2014 | 23.73 | 23.77 | 23.70 | 23.77 | 34,447 | +0.03(+0.11%) |
Jul 17, 2014 | 23.74 | 23.75 | 23.70 | 23.74 | 10,418 | +0.03(+0.11%) |
Jul 16, 2014 | 23.70 | 23.75 | 23.70 | 23.71 | 4,860 | +0.00(+0.01%) |
Jul 15, 2014 | 23.73 | 23.73 | 23.71 | 23.71 | 4,828 | -0.03(-0.12%) |
Jul 14, 2014 | 23.73 | 23.74 | 23.72 | 23.74 | 4,361 | +0.04(+0.15%) |
Jul 11, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 1,011 | -0.00(-0.00%) |
Jul 10, 2014 | 23.72 | 23.72 | 23.65 | 23.70 | 15,083 | -0.01(-0.04%) |
Jul 09, 2014 | 23.70 | 23.71 | 23.68 | 23.71 | 50,967 | +0.03(+0.11%) |
Jul 08, 2014 | 23.70 | 23.73 | 23.69 | 23.69 | 30,475 | -0.03(-0.11%) |
Jul 07, 2014 | 23.75 | 23.75 | 23.69 | 23.71 | 10,024 | +0.01(+0.04%) |
Jul 03, 2014 | 23.72 | 23.70 | 23.70 | 23.70 | 40,075 | -0.04(-0.15%) |
Jul 02, 2014 | 23.68 | 23.77 | 23.68 | 23.74 | 35,901 | +0.00(+0.00%) |
Jul 01, 2014 | 23.74 | 23.85 | 23.70 | 23.74 | 146,588 | +0.01(+0.04%) |
Jun 30, 2014 | 23.71 | 23.79 | 23.67 | 23.73 | 82,678 | +0.06(+0.26%) |
Jun 27, 2014 | 23.71 | 23.77 | 23.59 | 23.67 | 62,169 | -0.01(-0.04%) |
Jun 26, 2014 | 23.69 | 23.69 | 23.65 | 23.68 | 1,796 | -0.00(-0.00%) |
Jun 25, 2014 | 23.68 | 23.68 | 23.66 | 23.68 | 75,202 | +0.02(+0.08%) |
Jun 24, 2014 | 23.67 | 23.70 | 23.64 | 23.66 | 31,049 | -0.01(-0.04%) |
Jun 23, 2014 | 23.79 | 23.79 | 23.67 | 23.67 | 7,033 | -0.02(-0.08%) |
Jun 20, 2014 | 23.67 | 23.69 | 23.65 | 23.69 | 11,904 | +0.04(+0.17%) |
Jun 19, 2014 | 23.56 | 23.65 | 23.56 | 23.65 | 1,989 | +0.00(+0.01%) |
Jun 18, 2014 | 23.60 | 23.65 | 23.56 | 23.64 | 21,316 | +0.06(+0.26%) |
Jun 17, 2014 | 23.57 | 23.62 | 23.56 | 23.58 | 168,994 | +0.00(+0.00%) |
Jun 16, 2014 | 23.62 | 23.65 | 23.58 | 23.58 | 111,748 | -0.03(-0.13%) |
Jun 13, 2014 | 23.60 | 23.61 | 23.56 | 23.61 | 125,775 | +0.02(+0.09%) |
Jun 12, 2014 | 23.61 | 23.61 | 23.58 | 23.59 | 149,314 | -0.01(-0.04%) |
Jun 11, 2014 | 23.64 | 23.64 | 23.59 | 23.60 | 9,308 | -0.04(-0.17%) |
Jun 10, 2014 | 23.66 | 23.66 | 23.62 | 23.64 | 72,192 | -0.02(-0.10%) |
Jun 06, 2014 | 23.70 | 23.70 | 23.66 | 23.66 | 11,081 | +0.01(+0.04%) |
Jun 05, 2014 | 23.63 | 23.68 | 23.58 | 23.65 | 192,955 | +0.01(+0.04%) |
Jun 04, 2014 | 23.60 | 23.64 | 23.55 | 23.64 | 81,014 | +0.04(+0.19%) |
Jun 03, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 3,585 | +0.01(+0.04%) |