Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.06 | 22.10 | 22.10 | 22.10 | 33,400 | +0.04(+0.18%) |
Aug 28, 2014 | 21.91 | 22.34 | 21.91 | 22.06 | 60,442 | +0.11(+0.50%) |
Aug 27, 2014 | 22.32 | 22.46 | 21.90 | 21.95 | 34,305 | -0.24(-1.08%) |
Aug 26, 2014 | 22.13 | 22.29 | 21.97 | 22.19 | 117,982 | +0.12(+0.54%) |
Aug 25, 2014 | 22.09 | 22.24 | 21.92 | 22.07 | 40,486 | +0.06(+0.27%) |
Aug 22, 2014 | 21.90 | 22.09 | 21.90 | 22.01 | 37,875 | +0.07(+0.32%) |
Aug 21, 2014 | 21.80 | 22.00 | 21.68 | 21.94 | 39,004 | +0.22(+1.01%) |
Aug 20, 2014 | 21.71 | 21.84 | 21.46 | 21.72 | 48,557 | -0.04(-0.18%) |
Aug 19, 2014 | 21.59 | 21.83 | 21.52 | 21.76 | 33,328 | +0.14(+0.65%) |
Aug 18, 2014 | 21.63 | 21.73 | 21.43 | 21.62 | 48,330 | +0.21(+0.98%) |
Aug 15, 2014 | 22.08 | 22.08 | 21.22 | 21.41 | 75,462 | -0.44(-2.01%) |
Aug 14, 2014 | 21.82 | 21.94 | 21.68 | 21.85 | 53,368 | -0.02(-0.09%) |
Aug 13, 2014 | 22.06 | 22.07 | 21.77 | 21.87 | 26,338 | -0.16(-0.73%) |
Aug 12, 2014 | 22.08 | 22.08 | 22.08 | 22.03 | 31,051 | -0.03(-0.14%) |
Aug 11, 2014 | 22.10 | 22.34 | 21.82 | 22.06 | 110,645 | -0.04(-0.18%) |
Aug 08, 2014 | 22.03 | 22.47 | 22.03 | 22.10 | 57,551 | -0.10(-0.45%) |
Aug 07, 2014 | 22.31 | 22.31 | 21.89 | 22.20 | 32,623 | -0.07(-0.31%) |
Aug 06, 2014 | 21.89 | 22.35 | 21.89 | 22.27 | 33,597 | +0.34(+1.55%) |
Aug 05, 2014 | 21.93 | 22.18 | 21.86 | 21.93 | 42,387 | -0.20(-0.90%) |
Aug 04, 2014 | 22.09 | 22.35 | 21.90 | 22.13 | 68,927 | +0.11(+0.50%) |
Aug 01, 2014 | 22.22 | 22.37 | 21.76 | 22.02 | 77,915 | -0.13(-0.59%) |
Jul 31, 2014 | 22.21 | 22.32 | 22.04 | 22.15 | 117,499 | -0.16(-0.72%) |
Jul 30, 2014 | 22.57 | 22.66 | 22.25 | 22.31 | 26,778 | -0.15(-0.67%) |
Jul 29, 2014 | 22.48 | 22.73 | 22.46 | 22.46 | 47,060 | -0.04(-0.18%) |
Jul 28, 2014 | 22.36 | 22.70 | 22.36 | 22.50 | 45,131 | +0.09(+0.40%) |
Jul 25, 2014 | 22.51 | 22.79 | 22.22 | 22.41 | 53,300 | -0.34(-1.49%) |
Jul 24, 2014 | 22.58 | 22.95 | 22.55 | 22.75 | 56,120 | +0.16(+0.71%) |
Jul 23, 2014 | 22.50 | 22.65 | 22.40 | 22.59 | 27,591 | +0.13(+0.58%) |
Jul 22, 2014 | 22.27 | 22.55 | 22.16 | 22.46 | 38,997 | +0.19(+0.85%) |
Jul 21, 2014 | 22.12 | 22.37 | 22.10 | 22.27 | 50,928 | -0.02(-0.09%) |
Jul 18, 2014 | 22.17 | 22.51 | 22.17 | 22.29 | 73,013 | +0.01(+0.04%) |
Jul 17, 2014 | 22.25 | 22.32 | 22.12 | 22.28 | 87,839 | -0.06(-0.27%) |
Jul 16, 2014 | 22.71 | 22.71 | 22.25 | 22.34 | 54,276 | -0.21(-0.93%) |
Jul 15, 2014 | 22.84 | 22.84 | 22.42 | 22.55 | 47,492 | -0.41(-1.79%) |
Jul 14, 2014 | 22.90 | 23.12 | 22.74 | 22.96 | 56,208 | +0.25(+1.10%) |
Jul 11, 2014 | 22.80 | 23.02 | 22.52 | 22.71 | 37,976 | -0.17(-0.74%) |
Jul 10, 2014 | 23.12 | 23.30 | 22.80 | 22.88 | 43,888 | -0.38(-1.63%) |
Jul 09, 2014 | 23.47 | 23.60 | 23.16 | 23.26 | 39,627 | -0.13(-0.56%) |
Jul 08, 2014 | 23.63 | 23.63 | 23.13 | 23.39 | 42,902 | -0.19(-0.81%) |
Jul 07, 2014 | 23.95 | 23.95 | 23.42 | 23.58 | 45,667 | -0.44(-1.83%) |
Jul 03, 2014 | 24.00 | 24.02 | 24.02 | 24.02 | 27,400 | +0.09(+0.38%) |
Jul 02, 2014 | 24.28 | 24.28 | 23.80 | 23.93 | 92,810 | -0.32(-1.32%) |
Jul 01, 2014 | 23.76 | 24.45 | 23.75 | 24.25 | 113,015 | +0.49(+2.06%) |
Jun 30, 2014 | 23.76 | 23.93 | 22.89 | 23.76 | 72,960 | -0.16(-0.67%) |
Jun 27, 2014 | 22.25 | 23.94 | 22.25 | 23.92 | 300,326 | +1.48(+6.60%) |
Jun 26, 2014 | 22.50 | 22.50 | 22.26 | 22.44 | 38,011 | +0.04(+0.18%) |
Jun 25, 2014 | 22.36 | 22.56 | 22.21 | 22.40 | 59,518 | -0.14(-0.62%) |
Jun 24, 2014 | 22.42 | 22.92 | 22.37 | 22.54 | 50,304 | +0.20(+0.90%) |
Jun 23, 2014 | 22.25 | 22.47 | 22.22 | 22.34 | 60,096 | +0.02(+0.09%) |
Jun 20, 2014 | 22.90 | 22.90 | 22.15 | 22.32 | 327,024 | -0.44(-1.93%) |
Jun 19, 2014 | 22.82 | 22.91 | 22.54 | 22.76 | 58,052 | -0.06(-0.26%) |
Jun 18, 2014 | 22.82 | 22.99 | 22.63 | 22.82 | 48,688 | +0.01(+0.04%) |
Jun 17, 2014 | 22.69 | 22.86 | 22.61 | 22.81 | 69,396 | +0.05(+0.22%) |
Jun 16, 2014 | 22.92 | 23.43 | 22.62 | 22.76 | 58,306 | -0.28(-1.22%) |
Jun 13, 2014 | 23.52 | 23.52 | 23.00 | 23.04 | 20,713 | -0.35(-1.50%) |
Jun 12, 2014 | 23.60 | 23.65 | 23.17 | 23.39 | 48,114 | -0.21(-0.89%) |
Jun 11, 2014 | 23.82 | 24.00 | 23.37 | 23.60 | 48,266 | -0.28(-1.17%) |
Jun 10, 2014 | 23.84 | 23.98 | 23.70 | 23.88 | 49,540 | +0.42(+1.79%) |
Jun 06, 2014 | 23.27 | 23.59 | 23.01 | 23.46 | 82,745 | +0.24(+1.03%) |
Jun 05, 2014 | 22.78 | 23.27 | 22.60 | 23.22 | 55,567 | +0.53(+2.34%) |
Jun 04, 2014 | 22.57 | 23.24 | 22.46 | 22.69 | 43,726 | -0.01(-0.04%) |
Jun 03, 2014 | 23.23 | 23.23 | 22.47 | 22.70 | 43,300 | -0.56(-2.41%) |