Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.04 | 22.66 | 22.66 | 22.66 | 34,687 | +0.79(+3.62%) |
Aug 28, 2014 | 22.08 | 22.12 | 21.78 | 21.87 | 48,510 | -0.13(-0.60%) |
Aug 27, 2014 | 22.17 | 22.17 | 21.86 | 22.00 | 59,319 | -0.09(-0.43%) |
Aug 26, 2014 | 21.91 | 22.50 | 21.91 | 22.10 | 21,533 | +0.22(+0.99%) |
Aug 25, 2014 | 22.14 | 22.62 | 21.74 | 21.88 | 25,710 | -0.19(-0.85%) |
Aug 22, 2014 | 22.12 | 22.42 | 21.95 | 22.07 | 25,922 | -0.10(-0.47%) |
Aug 21, 2014 | 21.69 | 22.32 | 21.48 | 22.17 | 34,601 | +0.49(+2.26%) |
Aug 20, 2014 | 21.71 | 21.76 | 21.62 | 21.68 | 32,198 | -0.22(-0.99%) |
Aug 19, 2014 | 22.05 | 22.05 | 21.64 | 21.90 | 38,901 | -0.20(-0.90%) |
Aug 18, 2014 | 22.15 | 22.42 | 21.77 | 22.10 | 34,899 | +0.26(+1.21%) |
Aug 15, 2014 | 22.24 | 22.53 | 21.66 | 21.83 | 31,137 | -0.10(-0.47%) |
Aug 14, 2014 | 21.80 | 21.96 | 21.70 | 21.94 | 34,391 | +0.14(+0.65%) |
Aug 13, 2014 | 21.80 | 22.09 | 21.62 | 21.80 | 33,336 | +0.05(+0.22%) |
Aug 12, 2014 | 21.80 | 21.88 | 21.51 | 21.75 | 35,536 | -0.11(-0.52%) |
Aug 11, 2014 | 21.77 | 21.99 | 21.56 | 21.86 | 40,960 | +0.19(+0.87%) |
Aug 08, 2014 | 21.60 | 22.05 | 21.38 | 21.67 | 35,136 | +0.01(+0.04%) |
Aug 07, 2014 | 22.70 | 23.00 | 21.38 | 21.66 | 51,201 | -1.22(-5.35%) |
Aug 06, 2014 | 21.79 | 23.42 | 21.79 | 22.89 | 33,753 | +0.73(+3.27%) |
Aug 05, 2014 | 21.60 | 22.26 | 21.60 | 22.16 | 27,804 | +0.50(+2.30%) |
Aug 04, 2014 | 21.23 | 21.81 | 20.94 | 21.66 | 44,633 | +0.73(+3.51%) |
Aug 01, 2014 | 20.71 | 21.07 | 20.62 | 20.93 | 37,226 | +0.27(+1.32%) |
Jul 31, 2014 | 20.39 | 20.84 | 20.05 | 20.66 | 40,970 | +0.06(+0.27%) |
Jul 30, 2014 | 21.17 | 21.17 | 20.52 | 20.60 | 26,675 | -0.28(-1.35%) |
Jul 29, 2014 | 21.27 | 21.35 | 20.86 | 20.88 | 15,397 | -0.39(-1.82%) |
Jul 28, 2014 | 21.52 | 21.52 | 21.19 | 21.27 | 22,306 | -0.23(-1.05%) |
Jul 25, 2014 | 21.58 | 21.88 | 21.35 | 21.49 | 24,276 | -0.25(-1.17%) |
Jul 24, 2014 | 22.34 | 22.63 | 21.69 | 21.75 | 15,182 | -0.72(-3.19%) |
Jul 23, 2014 | 22.38 | 22.55 | 22.25 | 22.46 | 10,123 | +0.17(+0.76%) |
Jul 22, 2014 | 21.90 | 22.48 | 21.78 | 22.29 | 26,797 | +0.45(+2.07%) |
Jul 21, 2014 | 21.75 | 21.96 | 21.66 | 21.84 | 14,863 | -0.07(-0.30%) |
Jul 18, 2014 | 21.88 | 22.05 | 21.74 | 21.91 | 36,014 | -0.05(-0.21%) |
Jul 17, 2014 | 22.19 | 22.42 | 21.91 | 21.96 | 17,555 | -0.40(-1.81%) |
Jul 16, 2014 | 22.56 | 22.77 | 22.21 | 22.36 | 21,220 | -0.01(-0.04%) |
Jul 15, 2014 | 22.71 | 22.71 | 22.29 | 22.37 | 18,651 | -0.38(-1.66%) |
Jul 14, 2014 | 22.81 | 22.82 | 22.46 | 22.75 | 19,681 | +0.25(+1.13%) |
Jul 11, 2014 | 22.52 | 22.80 | 22.43 | 22.49 | 19,630 | -0.08(-0.33%) |
Jul 10, 2014 | 22.84 | 23.18 | 22.57 | 22.57 | 19,576 | -0.69(-2.96%) |
Jul 09, 2014 | 23.15 | 23.26 | 22.86 | 23.26 | 30,244 | +0.11(+0.49%) |
Jul 08, 2014 | 23.58 | 23.58 | 22.87 | 23.14 | 40,802 | -0.37(-1.56%) |
Jul 07, 2014 | 23.98 | 23.98 | 23.42 | 23.51 | 20,454 | -0.35(-1.46%) |
Jul 03, 2014 | 23.75 | 23.86 | 23.86 | 23.86 | 12,634 | +0.37(+1.56%) |
Jul 02, 2014 | 23.53 | 24.33 | 23.40 | 23.49 | 36,015 | -0.22(-0.91%) |
Jul 01, 2014 | 23.47 | 24.00 | 23.45 | 23.71 | 46,356 | +0.40(+1.70%) |
Jun 30, 2014 | 23.15 | 23.56 | 22.26 | 23.31 | 29,685 | +0.43(+1.89%) |
Jun 27, 2014 | 22.08 | 23.03 | 22.08 | 22.88 | 78,164 | +0.59(+2.66%) |
Jun 26, 2014 | 22.88 | 22.88 | 22.14 | 22.29 | 12,795 | -0.21(-0.92%) |
Jun 25, 2014 | 22.07 | 22.62 | 21.96 | 22.49 | 20,534 | +0.24(+1.10%) |
Jun 24, 2014 | 22.65 | 23.02 | 22.19 | 22.25 | 24,071 | -0.39(-1.71%) |
Jun 23, 2014 | 22.71 | 22.77 | 22.34 | 22.63 | 22,956 | +0.12(+0.54%) |
Jun 20, 2014 | 22.61 | 22.80 | 22.11 | 22.51 | 58,168 | -0.17(-0.75%) |
Jun 19, 2014 | 22.75 | 23.02 | 22.20 | 22.68 | 23,200 | -0.05(-0.21%) |
Jun 18, 2014 | 22.55 | 23.03 | 22.25 | 22.73 | 27,247 | +0.18(+0.79%) |
Jun 17, 2014 | 22.19 | 22.61 | 21.85 | 22.55 | 20,001 | +0.49(+2.22%) |
Jun 16, 2014 | 22.45 | 23.06 | 21.94 | 22.06 | 12,899 | -0.30(-1.35%) |
Jun 13, 2014 | 22.33 | 22.56 | 22.13 | 22.36 | 58,946 | +0.16(+0.72%) |
Jun 12, 2014 | 22.71 | 22.98 | 22.12 | 22.20 | 17,547 | -0.45(-2.00%) |
Jun 11, 2014 | 21.96 | 22.80 | 21.96 | 22.65 | 72,483 | +0.57(+2.56%) |
Jun 10, 2014 | 22.18 | 22.37 | 21.78 | 22.09 | 20,176 | +0.24(+1.08%) |
Jun 06, 2014 | 21.47 | 21.96 | 21.14 | 21.85 | 27,606 | +0.54(+2.52%) |
Jun 05, 2014 | 21.17 | 21.31 | 20.91 | 21.31 | 19,914 | +0.29(+1.39%) |
Jun 04, 2014 | 21.04 | 21.53 | 20.83 | 21.02 | 20,964 | -0.03(-0.13%) |
Jun 03, 2014 | 21.23 | 22.03 | 20.66 | 21.05 | 51,221 | -0.15(-0.71%) |