Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.20 | 20.20 | 20.20 | 0 | -0.06(-0.30%) | |
Aug 28, 2014 | 20.49 | 20.12 | 20.26 | 24,066 | -0.23(-1.12%) | |
Aug 27, 2014 | 20.30 | 20.49 | 20.19 | 20.49 | 4,898 | +0.19(+0.94%) |
Aug 26, 2014 | 20.03 | 20.13 | 20.30 | 6,222 | +0.27(+1.35%) | |
Aug 25, 2014 | 20.39 | 20.39 | 20.03 | 20.03 | 1,734 | -0.22(-1.08%) |
Aug 22, 2014 | 20.26 | 20.41 | 20.26 | 20.25 | 100,418 | +0.01(+0.07%) |
Aug 21, 2014 | 20.28 | 20.36 | 20.10 | 20.23 | 7,450 | -0.23(-1.10%) |
Aug 20, 2014 | 20.50 | 20.25 | 20.46 | 3,817 | +0.21(+1.04%) | |
Aug 19, 2014 | 20.43 | 20.52 | 20.25 | 3,050 | -0.27(-1.31%) | |
Aug 18, 2014 | 20.51 | 20.51 | 20.25 | 20.52 | 5,871 | +0.30(+1.48%) |
Aug 15, 2014 | 20.50 | 20.50 | 20.18 | 20.22 | 3,592 | -0.23(-1.12%) |
Aug 14, 2014 | 20.44 | 20.51 | 20.23 | 20.45 | 33,032 | +0.00(+0.00%) |
Aug 13, 2014 | 20.45 | 20.45 | 20.30 | 20.45 | 1,997 | -0.25(-1.21%) |
Aug 12, 2014 | 20.48 | 20.70 | 20.46 | 20.70 | 4,681 | +0.39(+1.92%) |
Aug 11, 2014 | 20.53 | 20.53 | 20.31 | 20.31 | 863 | -0.38(-1.84%) |
Aug 08, 2014 | 20.44 | 20.61 | 20.44 | 20.69 | 2,101 | +0.19(+0.93%) |
Aug 07, 2014 | 20.58 | 20.67 | 20.41 | 20.50 | 11,732 | +0.25(+1.23%) |
Aug 06, 2014 | 20.28 | 20.32 | 20.21 | 20.25 | 24,250 | -0.15(-0.74%) |
Aug 05, 2014 | 20.37 | 20.70 | 20.35 | 20.40 | 16,603 | -0.10(-0.49%) |
Aug 04, 2014 | 20.83 | 20.83 | 20.41 | 20.50 | 27,773 | -0.29(-1.39%) |
Aug 01, 2014 | 20.78 | 20.85 | 20.67 | 20.79 | 117,472 | -0.20(-0.95%) |
Jul 31, 2014 | 20.92 | 21.00 | 20.80 | 20.99 | 42,212 | -0.24(-1.13%) |
Jul 30, 2014 | 21.33 | 21.36 | 21.23 | 21.23 | 18,092 | -0.07(-0.33%) |
Jul 29, 2014 | 21.09 | 21.36 | 21.09 | 21.30 | 26,861 | +0.40(+1.91%) |
Jul 28, 2014 | 20.84 | 21.00 | 20.70 | 20.90 | 11,347 | +0.34(+1.65%) |
Jul 25, 2014 | 20.56 | 20.92 | 20.56 | 20.56 | 16,355 | -0.02(-0.07%) |
Jul 24, 2014 | 20.71 | 20.71 | 20.57 | 20.57 | 11,397 | -0.39(-1.84%) |
Jul 23, 2014 | 20.88 | 21.03 | 20.88 | 20.96 | 7,611 | +0.00(+0.00%) |
Jul 22, 2014 | 20.88 | 20.96 | 20.75 | 20.96 | 8,826 | +0.31(+1.50%) |
Jul 21, 2014 | 20.70 | 20.81 | 20.50 | 20.65 | 5,537 | -0.09(-0.43%) |
Jul 18, 2014 | 20.43 | 20.81 | 20.43 | 20.74 | 6,141 | +0.09(+0.44%) |
Jul 17, 2014 | 20.85 | 20.88 | 20.52 | 20.65 | 10,705 | -0.33(-1.57%) |
Jul 16, 2014 | 21.05 | 21.06 | 20.97 | 20.98 | 3,033 | +0.06(+0.28%) |
Jul 15, 2014 | 20.83 | 20.92 | 20.83 | 20.92 | 9,028 | +0.13(+0.63%) |
Jul 14, 2014 | 20.92 | 20.92 | 20.77 | 20.79 | 6,597 | +0.47(+2.31%) |
Jul 11, 2014 | 20.45 | 20.62 | 20.32 | 20.32 | 11,462 | -0.27(-1.29%) |
Jul 10, 2014 | 20.55 | 20.72 | 20.55 | 20.59 | 2,954 | -0.04(-0.22%) |
Jul 09, 2014 | 20.76 | 20.76 | 20.63 | 20.63 | 4,519 | +0.13(+0.63%) |
Jul 08, 2014 | 20.59 | 20.62 | 20.35 | 20.50 | 11,392 | -0.22(-1.06%) |
Jul 07, 2014 | 20.79 | 20.79 | 20.70 | 20.72 | 10,104 | -0.46(-2.17%) |
Jul 03, 2014 | 21.18 | 21.18 | 21.18 | 0 | +0.23(+1.10%) | |
Jul 02, 2014 | 20.90 | 21.00 | 20.90 | 20.95 | 14,825 | +0.35(+1.70%) |
Jul 01, 2014 | 20.50 | 20.67 | 20.47 | 20.60 | 12,811 | +0.18(+0.88%) |
Jun 30, 2014 | 20.31 | 20.67 | 20.29 | 20.42 | 6,453 | -0.12(-0.58%) |
Jun 27, 2014 | 20.51 | 20.54 | 20.21 | 20.54 | 38,804 | -0.20(-0.96%) |
Jun 26, 2014 | 20.68 | 20.74 | 20.38 | 20.74 | 12,465 | -0.57(-2.67%) |
Jun 25, 2014 | 21.23 | 21.61 | 21.23 | 21.31 | 6,958 | +0.06(+0.28%) |
Jun 24, 2014 | 21.66 | 21.68 | 21.25 | 21.25 | 27,232 | -0.70(-3.19%) |
Jun 23, 2014 | 21.63 | 21.95 | 21.62 | 21.95 | 10,958 | +0.33(+1.53%) |
Jun 20, 2014 | 21.61 | 21.76 | 21.58 | 21.62 | 63,059 | -0.06(-0.28%) |
Jun 19, 2014 | 21.68 | 21.86 | 21.68 | 21.68 | 5,250 | -0.17(-0.78%) |
Jun 18, 2014 | 21.88 | 21.95 | 21.85 | 21.85 | 18,934 | -0.30(-1.35%) |
Jun 17, 2014 | 22.04 | 22.15 | 21.97 | 22.15 | 7,050 | -0.15(-0.67%) |
Jun 16, 2014 | 22.42 | 22.46 | 22.07 | 22.30 | 5,198 | +0.24(+1.09%) |
Jun 13, 2014 | 22.06 | 22.40 | 22.06 | 22.06 | 15,086 | -0.33(-1.47%) |
Jun 12, 2014 | 22.46 | 22.46 | 22.30 | 22.39 | 46,397 | +0.21(+0.95%) |
Jun 11, 2014 | 22.30 | 22.49 | 22.17 | 22.18 | 10,138 | -0.46(-2.03%) |
Jun 10, 2014 | 22.32 | 22.64 | 22.30 | 22.64 | 10,263 | -0.05(-0.22%) |
Jun 06, 2014 | 22.36 | 22.69 | 22.36 | 22.69 | 8,051 | +0.15(+0.67%) |
Jun 05, 2014 | 22.40 | 22.54 | 22.40 | 22.54 | 5,123 | +0.10(+0.45%) |
Jun 04, 2014 | 22.64 | 22.64 | 22.33 | 22.44 | 11,918 | -0.12(-0.53%) |
Jun 03, 2014 | 22.52 | 22.69 | 22.52 | 22.56 | 1,666 | +0.16(+0.71%) |