Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.17 | 23.34 | 23.34 | 23.34 | 153,129 | +0.24(+1.05%) |
Aug 28, 2014 | 23.02 | 23.15 | 23.00 | 23.10 | 144,724 | +0.02(+0.07%) |
Aug 27, 2014 | 23.14 | 23.19 | 23.03 | 23.09 | 211,087 | -0.04(-0.17%) |
Aug 26, 2014 | 23.04 | 23.22 | 23.04 | 23.13 | 313,084 | +0.13(+0.56%) |
Aug 25, 2014 | 22.82 | 23.02 | 22.80 | 23.00 | 209,270 | +0.28(+1.24%) |
Aug 22, 2014 | 22.82 | 22.82 | 22.63 | 22.71 | 241,974 | -0.13(-0.56%) |
Aug 21, 2014 | 22.84 | 22.86 | 22.68 | 22.84 | 181,616 | +0.03(+0.14%) |
Aug 20, 2014 | 22.71 | 22.82 | 22.63 | 22.81 | 578,217 | +0.08(+0.35%) |
Aug 19, 2014 | 22.59 | 22.80 | 22.59 | 22.73 | 328,048 | +0.22(+0.97%) |
Aug 18, 2014 | 22.56 | 22.60 | 22.44 | 22.51 | 1,974,386 | +0.06(+0.25%) |
Aug 15, 2014 | 22.27 | 22.48 | 22.26 | 22.46 | 287,071 | +0.22(+0.98%) |
Aug 14, 2014 | 22.49 | 22.49 | 22.22 | 22.24 | 206,034 | -0.18(-0.79%) |
Aug 13, 2014 | 22.50 | 22.50 | 22.38 | 22.42 | 161,149 | +0.03(+0.14%) |
Aug 12, 2014 | 22.55 | 22.55 | 22.27 | 22.38 | 189,524 | -0.20(-0.89%) |
Aug 11, 2014 | 22.63 | 22.83 | 22.56 | 22.59 | 2,331,451 | +0.04(+0.18%) |
Aug 08, 2014 | 22.29 | 22.51 | 22.18 | 22.55 | 182,369 | +0.36(+1.63%) |
Aug 07, 2014 | 22.41 | 22.44 | 22.09 | 22.18 | 320,917 | -0.15(-0.68%) |
Aug 06, 2014 | 22.22 | 22.61 | 22.07 | 22.34 | 592,389 | +0.02(+0.07%) |
Aug 05, 2014 | 22.75 | 22.77 | 22.14 | 22.32 | 520,277 | -0.43(-1.91%) |
Aug 04, 2014 | 22.40 | 22.79 | 22.30 | 22.75 | 734,584 | +0.39(+1.76%) |
Aug 01, 2014 | 22.84 | 22.84 | 22.13 | 22.36 | 840,260 | -0.25(-1.10%) |
Jul 31, 2014 | 22.99 | 22.99 | 22.59 | 22.61 | 357,297 | -0.48(-2.09%) |
Jul 30, 2014 | 23.36 | 23.42 | 23.04 | 23.09 | 376,996 | -0.13(-0.55%) |
Jul 29, 2014 | 23.23 | 23.35 | 23.20 | 23.22 | 371,521 | -0.03(-0.14%) |
Jul 28, 2014 | 23.43 | 23.43 | 23.13 | 23.25 | 4,211,440 | -0.14(-0.59%) |
Jul 25, 2014 | 23.53 | 23.53 | 23.32 | 23.39 | 171,322 | -0.11(-0.47%) |
Jul 24, 2014 | 23.52 | 23.61 | 23.41 | 23.50 | 158,585 | -0.00(-0.01%) |
Jul 23, 2014 | 23.42 | 23.50 | 23.30 | 23.50 | 208,292 | +0.14(+0.59%) |
Jul 22, 2014 | 23.29 | 23.42 | 23.29 | 23.37 | 159,242 | +0.23(+1.01%) |
Jul 21, 2014 | 23.10 | 23.16 | 23.03 | 23.13 | 1,858,364 | -0.01(-0.04%) |
Jul 18, 2014 | 23.10 | 23.19 | 23.03 | 23.14 | 154,450 | +0.11(+0.49%) |
Jul 17, 2014 | 23.41 | 23.50 | 23.00 | 23.03 | 213,016 | -0.39(-1.68%) |
Jul 16, 2014 | 23.15 | 23.42 | 23.15 | 23.42 | 299,666 | +0.36(+1.57%) |
Jul 15, 2014 | 23.17 | 23.23 | 22.88 | 23.06 | 203,112 | -0.18(-0.76%) |
Jul 14, 2014 | 23.19 | 23.25 | 23.15 | 23.24 | 253,931 | +0.25(+1.09%) |
Jul 11, 2014 | 23.15 | 23.16 | 22.94 | 22.99 | 302,760 | -0.16(-0.70%) |
Jul 10, 2014 | 23.13 | 23.25 | 22.99 | 23.15 | 652,529 | -0.21(-0.90%) |
Jul 09, 2014 | 23.29 | 23.38 | 23.22 | 23.36 | 465,176 | +0.15(+0.66%) |
Jul 08, 2014 | 23.42 | 23.42 | 23.06 | 23.21 | 286,798 | -0.14(-0.62%) |
Jul 07, 2014 | 23.60 | 23.60 | 23.33 | 23.35 | 1,626,101 | -0.32(-1.36%) |
Jul 03, 2014 | 23.70 | 23.67 | 23.67 | 23.67 | 309,115 | +0.07(+0.31%) |
Jul 02, 2014 | 23.61 | 23.69 | 23.54 | 23.60 | 402,914 | -0.02(-0.10%) |
Jul 01, 2014 | 23.70 | 23.70 | 23.55 | 23.62 | 2,308,236 | +0.03(+0.15%) |
Jun 30, 2014 | 23.50 | 23.59 | 23.42 | 23.59 | 3,265,129 | +0.09(+0.37%) |
Jun 27, 2014 | 23.42 | 23.51 | 23.38 | 23.50 | 169,894 | +0.05(+0.21%) |
Jun 26, 2014 | 23.45 | 23.49 | 23.25 | 23.46 | 238,928 | +0.06(+0.24%) |
Jun 25, 2014 | 23.14 | 23.42 | 23.11 | 23.40 | 406,636 | +0.14(+0.59%) |
Jun 24, 2014 | 23.87 | 23.87 | 23.25 | 23.26 | 173,084 | -0.59(-2.49%) |
Jun 23, 2014 | 23.85 | 23.94 | 23.80 | 23.86 | 275,501 | +0.06(+0.27%) |
Jun 20, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 277,368 | +0.27(+1.16%) |
Jun 19, 2014 | 23.40 | 23.53 | 23.33 | 23.52 | 325,762 | +0.16(+0.69%) |
Jun 18, 2014 | 23.17 | 23.37 | 23.13 | 23.36 | 721,729 | +0.21(+0.90%) |
Jun 17, 2014 | 23.00 | 23.15 | 22.93 | 23.15 | 220,462 | +0.11(+0.49%) |
Jun 16, 2014 | 22.98 | 23.10 | 22.90 | 23.04 | 4,204,741 | +0.05(+0.21%) |
Jun 13, 2014 | 22.89 | 22.99 | 22.67 | 22.99 | 179,122 | +0.23(+1.02%) |
Jun 12, 2014 | 22.62 | 22.82 | 22.62 | 22.76 | 304,960 | +0.21(+0.93%) |
Jun 11, 2014 | 22.37 | 22.59 | 22.33 | 22.55 | 154,943 | +0.12(+0.54%) |
Jun 10, 2014 | 22.52 | 22.52 | 22.42 | 22.43 | 247,313 | -0.06(-0.25%) |
Jun 06, 2014 | 22.40 | 22.49 | 22.40 | 22.48 | 171,683 | +0.13(+0.57%) |
Jun 05, 2014 | 22.19 | 22.38 | 22.11 | 22.35 | 329,696 | +0.15(+0.69%) |
Jun 04, 2014 | 22.20 | 22.25 | 22.15 | 22.20 | 146,801 | -0.02(-0.07%) |
Jun 03, 2014 | 22.13 | 22.23 | 22.07 | 22.22 | 110,514 | +0.08(+0.36%) |