Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.60 | 21.73 | 21.73 | 21.73 | 159,347 | +0.20(+0.94%) |
Aug 28, 2014 | 21.33 | 21.79 | 21.18 | 21.53 | 393,683 | +0.12(+0.57%) |
Aug 27, 2014 | 21.29 | 21.46 | 21.11 | 21.40 | 244,497 | +0.11(+0.49%) |
Aug 26, 2014 | 21.51 | 21.53 | 21.25 | 21.30 | 184,149 | -0.12(-0.57%) |
Aug 25, 2014 | 21.91 | 21.91 | 21.36 | 21.42 | 113,759 | -0.28(-1.30%) |
Aug 22, 2014 | 21.80 | 21.82 | 21.63 | 21.70 | 115,636 | -0.13(-0.60%) |
Aug 21, 2014 | 21.97 | 21.97 | 21.68 | 21.83 | 117,142 | -0.19(-0.88%) |
Aug 20, 2014 | 22.08 | 22.23 | 22.07 | 22.03 | 87,336 | -0.16(-0.71%) |
Aug 19, 2014 | 22.12 | 22.25 | 21.92 | 22.18 | 155,979 | +0.02(+0.08%) |
Aug 18, 2014 | 21.00 | 22.27 | 20.95 | 22.17 | 478,406 | +1.44(+6.95%) |
Aug 15, 2014 | 20.88 | 20.88 | 20.34 | 20.73 | 151,561 | +0.05(+0.25%) |
Aug 14, 2014 | 20.67 | 20.74 | 20.60 | 20.67 | 89,576 | +0.06(+0.30%) |
Aug 13, 2014 | 20.51 | 20.66 | 20.36 | 20.61 | 106,557 | +0.17(+0.82%) |
Aug 12, 2014 | 20.90 | 21.08 | 20.36 | 20.44 | 139,522 | -0.50(-2.39%) |
Aug 11, 2014 | 20.90 | 21.21 | 20.84 | 20.95 | 98,901 | +0.14(+0.68%) |
Aug 08, 2014 | 20.73 | 20.88 | 20.64 | 20.80 | 127,885 | +0.04(+0.21%) |
Aug 07, 2014 | 20.97 | 21.01 | 20.71 | 20.76 | 213,217 | -0.08(-0.38%) |
Aug 06, 2014 | 20.30 | 20.98 | 20.30 | 20.84 | 236,256 | +0.38(+1.85%) |
Aug 05, 2014 | 21.02 | 21.02 | 20.36 | 20.46 | 315,105 | -0.67(-3.16%) |
Aug 04, 2014 | 20.61 | 21.23 | 20.61 | 21.13 | 127,978 | +0.52(+2.52%) |
Aug 01, 2014 | 20.63 | 20.94 | 20.17 | 20.61 | 543,154 | -0.04(-0.17%) |
Jul 31, 2014 | 20.98 | 21.07 | 20.44 | 20.65 | 236,471 | -0.53(-2.49%) |
Jul 30, 2014 | 21.23 | 21.26 | 20.91 | 21.17 | 176,936 | +0.11(+0.50%) |
Jul 29, 2014 | 21.11 | 21.25 | 21.03 | 21.07 | 107,871 | +0.01(+0.04%) |
Jul 28, 2014 | 21.53 | 21.53 | 20.93 | 21.06 | 190,316 | -0.41(-1.92%) |
Jul 25, 2014 | 21.62 | 21.82 | 21.43 | 21.47 | 138,908 | -0.29(-1.33%) |
Jul 24, 2014 | 22.13 | 22.34 | 21.71 | 21.76 | 188,469 | -0.33(-1.51%) |
Jul 23, 2014 | 22.32 | 22.45 | 22.09 | 22.10 | 108,456 | -0.19(-0.87%) |
Jul 22, 2014 | 21.80 | 22.40 | 21.80 | 22.29 | 281,239 | +0.61(+2.84%) |
Jul 21, 2014 | 21.82 | 22.11 | 21.63 | 21.67 | 157,994 | -0.16(-0.72%) |
Jul 18, 2014 | 21.13 | 21.84 | 21.04 | 21.83 | 286,176 | +0.67(+3.15%) |
Jul 17, 2014 | 21.55 | 21.60 | 21.10 | 21.16 | 159,227 | -0.48(-2.23%) |
Jul 16, 2014 | 21.83 | 22.01 | 21.60 | 21.65 | 137,801 | -0.03(-0.12%) |
Jul 15, 2014 | 21.88 | 22.13 | 21.47 | 21.67 | 189,799 | -0.16(-0.72%) |
Jul 14, 2014 | 22.03 | 22.03 | 21.61 | 21.83 | 162,648 | -0.08(-0.36%) |
Jul 11, 2014 | 22.25 | 22.25 | 21.90 | 21.91 | 210,336 | -0.33(-1.50%) |
Jul 10, 2014 | 22.04 | 22.36 | 21.76 | 22.25 | 203,531 | -0.30(-1.32%) |
Jul 09, 2014 | 23.13 | 23.34 | 22.47 | 22.54 | 417,636 | -0.67(-2.88%) |
Jul 08, 2014 | 23.39 | 23.39 | 23.09 | 23.21 | 276,878 | -0.18(-0.75%) |
Jul 07, 2014 | 22.76 | 23.45 | 22.57 | 23.39 | 426,275 | +0.50(+2.19%) |
Jul 03, 2014 | 22.76 | 22.89 | 22.89 | 22.89 | 131,575 | +0.27(+1.20%) |
Jul 02, 2014 | 22.94 | 23.05 | 22.54 | 22.61 | 260,857 | -0.35(-1.53%) |
Jul 01, 2014 | 22.26 | 23.04 | 22.24 | 22.97 | 601,200 | +0.84(+3.81%) |
Jun 30, 2014 | 21.35 | 22.14 | 21.22 | 22.12 | 456,728 | +0.77(+3.62%) |
Jun 27, 2014 | 20.81 | 21.36 | 20.81 | 21.35 | 738,338 | +0.40(+1.89%) |
Jun 26, 2014 | 21.39 | 21.50 | 20.66 | 20.95 | 677,571 | +0.04(+0.21%) |
Jun 25, 2014 | 20.22 | 21.00 | 20.03 | 20.91 | 575,127 | +0.67(+3.30%) |
Jun 24, 2014 | 20.60 | 20.82 | 20.18 | 20.24 | 229,702 | -0.40(-1.96%) |
Jun 23, 2014 | 20.95 | 21.07 | 20.64 | 20.65 | 191,661 | -0.32(-1.51%) |
Jun 20, 2014 | 21.26 | 21.61 | 20.84 | 20.96 | 331,175 | -0.17(-0.79%) |
Jun 19, 2014 | 20.95 | 21.29 | 20.95 | 21.13 | 183,492 | +0.16(+0.75%) |
Jun 18, 2014 | 20.66 | 21.16 | 20.63 | 20.97 | 277,843 | +0.35(+1.70%) |
Jun 17, 2014 | 20.36 | 20.73 | 20.14 | 20.62 | 571,181 | +0.27(+1.34%) |
Jun 16, 2014 | 20.28 | 20.47 | 20.18 | 20.35 | 320,683 | +0.00(+0.00%) |
Jun 13, 2014 | 20.59 | 20.63 | 20.25 | 20.35 | 390,111 | -0.12(-0.60%) |
Jun 12, 2014 | 20.77 | 20.99 | 20.36 | 20.47 | 354,747 | -0.36(-1.73%) |
Jun 11, 2014 | 21.24 | 21.24 | 20.75 | 20.83 | 249,900 | -0.45(-2.11%) |
Jun 10, 2014 | 21.37 | 21.48 | 21.13 | 21.28 | 220,388 | -0.25(-1.14%) |
Jun 06, 2014 | 21.82 | 22.22 | 21.44 | 21.53 | 332,209 | -0.30(-1.37%) |
Jun 05, 2014 | 21.45 | 21.92 | 21.32 | 21.82 | 299,386 | +0.38(+1.76%) |
Jun 04, 2014 | 21.45 | 21.69 | 21.29 | 21.45 | 209,685 | -0.10(-0.45%) |
Jun 03, 2014 | 21.43 | 21.75 | 21.39 | 21.54 | 134,145 | -0.04(-0.20%) |