Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.45 | 21.82 | 21.82 | 21.82 | 72,978 | +0.44(+2.06%) |
Aug 28, 2014 | 21.64 | 21.70 | 21.25 | 21.38 | 25,403 | -0.34(-1.55%) |
Aug 27, 2014 | 21.95 | 21.95 | 21.71 | 21.72 | 18,336 | -0.12(-0.55%) |
Aug 26, 2014 | 21.69 | 21.96 | 21.69 | 21.84 | 30,611 | +0.16(+0.72%) |
Aug 25, 2014 | 21.77 | 21.78 | 21.38 | 21.68 | 44,904 | -0.05(-0.24%) |
Aug 22, 2014 | 21.56 | 21.84 | 21.56 | 21.74 | 18,865 | +0.20(+0.92%) |
Aug 21, 2014 | 21.67 | 21.77 | 21.44 | 21.54 | 40,106 | -0.08(-0.36%) |
Aug 20, 2014 | 21.77 | 21.81 | 21.49 | 21.62 | 32,235 | -0.17(-0.79%) |
Aug 19, 2014 | 21.80 | 21.99 | 21.65 | 21.79 | 29,073 | -0.12(-0.55%) |
Aug 18, 2014 | 21.82 | 22.09 | 21.66 | 21.91 | 33,783 | +0.35(+1.64%) |
Aug 15, 2014 | 21.84 | 21.87 | 21.12 | 21.56 | 69,311 | -0.03(-0.16%) |
Aug 14, 2014 | 21.63 | 21.94 | 21.51 | 21.59 | 31,317 | +0.03(+0.16%) |
Aug 13, 2014 | 21.68 | 21.73 | 21.51 | 21.56 | 21,150 | -0.12(-0.56%) |
Aug 12, 2014 | 21.88 | 21.88 | 21.44 | 21.68 | 26,131 | -0.21(-0.95%) |
Aug 11, 2014 | 21.58 | 22.30 | 21.58 | 21.88 | 46,240 | +0.36(+1.69%) |
Aug 08, 2014 | 21.27 | 21.64 | 21.22 | 21.52 | 33,617 | +0.19(+0.89%) |
Aug 07, 2014 | 21.30 | 21.39 | 21.03 | 21.33 | 19,741 | +0.17(+0.82%) |
Aug 06, 2014 | 20.91 | 21.40 | 20.91 | 21.16 | 64,809 | +0.15(+0.70%) |
Aug 05, 2014 | 20.71 | 21.35 | 20.68 | 21.01 | 53,280 | +0.28(+1.33%) |
Aug 04, 2014 | 21.11 | 21.49 | 20.73 | 20.73 | 136,326 | -0.59(-2.76%) |
Aug 01, 2014 | 21.15 | 21.37 | 20.67 | 21.32 | 62,944 | +0.12(+0.57%) |
Jul 31, 2014 | 21.45 | 21.52 | 21.11 | 21.20 | 40,880 | -0.41(-1.88%) |
Jul 30, 2014 | 21.90 | 21.90 | 21.56 | 21.61 | 32,746 | -0.10(-0.44%) |
Jul 29, 2014 | 21.88 | 22.06 | 21.64 | 21.70 | 31,999 | +0.08(+0.36%) |
Jul 28, 2014 | 21.82 | 22.07 | 21.62 | 21.62 | 53,257 | -0.20(-0.91%) |
Jul 25, 2014 | 21.99 | 22.02 | 21.81 | 21.82 | 31,117 | -0.35(-1.60%) |
Jul 24, 2014 | 22.28 | 22.39 | 22.09 | 22.18 | 50,726 | -0.18(-0.81%) |
Jul 23, 2014 | 22.56 | 22.64 | 22.31 | 22.36 | 19,071 | -0.08(-0.35%) |
Jul 22, 2014 | 22.56 | 22.77 | 22.35 | 22.44 | 40,834 | -0.04(-0.19%) |
Jul 21, 2014 | 22.50 | 22.64 | 22.35 | 22.48 | 35,321 | -0.29(-1.25%) |
Jul 18, 2014 | 22.29 | 22.91 | 22.29 | 22.77 | 35,514 | +0.38(+1.70%) |
Jul 17, 2014 | 22.51 | 22.95 | 22.29 | 22.39 | 39,564 | -0.39(-1.71%) |
Jul 16, 2014 | 22.53 | 22.88 | 22.26 | 22.77 | 46,391 | +0.42(+1.90%) |
Jul 15, 2014 | 22.38 | 22.53 | 22.21 | 22.35 | 33,903 | -0.15(-0.65%) |
Jul 14, 2014 | 22.38 | 22.63 | 22.21 | 22.50 | 33,136 | +0.25(+1.13%) |
Jul 11, 2014 | 22.20 | 22.52 | 22.14 | 22.25 | 40,357 | -0.11(-0.50%) |
Jul 10, 2014 | 21.97 | 22.55 | 21.97 | 22.36 | 38,720 | -0.06(-0.27%) |
Jul 09, 2014 | 22.56 | 22.73 | 22.40 | 22.42 | 25,200 | -0.13(-0.58%) |
Jul 08, 2014 | 22.80 | 23.27 | 22.55 | 22.55 | 45,607 | -0.26(-1.12%) |
Jul 07, 2014 | 23.24 | 23.24 | 22.78 | 22.80 | 54,011 | -0.62(-2.64%) |
Jul 03, 2014 | 23.16 | 23.42 | 23.42 | 23.42 | 18,271 | +0.27(+1.19%) |
Jul 02, 2014 | 23.12 | 23.33 | 23.10 | 23.15 | 31,552 | -0.07(-0.30%) |
Jul 01, 2014 | 22.65 | 23.47 | 22.65 | 23.22 | 55,468 | +0.58(+2.54%) |
Jun 30, 2014 | 22.72 | 22.79 | 22.37 | 22.64 | 41,013 | -0.02(-0.08%) |
Jun 27, 2014 | 22.33 | 22.98 | 22.22 | 22.66 | 187,076 | +0.11(+0.50%) |
Jun 26, 2014 | 23.01 | 23.01 | 22.31 | 22.55 | 27,716 | -0.52(-2.27%) |
Jun 25, 2014 | 22.17 | 23.13 | 22.17 | 23.07 | 36,723 | +0.74(+3.31%) |
Jun 24, 2014 | 22.57 | 22.69 | 22.27 | 22.33 | 58,472 | -0.24(-1.07%) |
Jun 23, 2014 | 22.72 | 22.78 | 22.56 | 22.57 | 40,507 | -0.03(-0.15%) |
Jun 20, 2014 | 22.96 | 22.96 | 22.60 | 22.61 | 67,258 | -0.20(-0.87%) |
Jun 19, 2014 | 23.24 | 23.24 | 22.77 | 22.80 | 26,926 | -0.27(-1.19%) |
Jun 18, 2014 | 23.31 | 23.31 | 22.78 | 23.08 | 35,029 | -0.28(-1.21%) |
Jun 17, 2014 | 23.25 | 23.50 | 23.18 | 23.36 | 34,876 | +0.06(+0.26%) |
Jun 16, 2014 | 22.97 | 23.34 | 22.81 | 23.30 | 31,161 | +0.22(+0.97%) |
Jun 13, 2014 | 23.46 | 23.50 | 22.99 | 23.08 | 30,539 | -0.26(-1.10%) |
Jun 12, 2014 | 23.27 | 23.48 | 23.06 | 23.34 | 30,969 | +0.07(+0.30%) |
Jun 11, 2014 | 23.60 | 23.67 | 23.16 | 23.27 | 33,845 | -0.35(-1.49%) |
Jun 10, 2014 | 23.54 | 23.69 | 23.40 | 23.62 | 28,558 | +0.31(+1.33%) |
Jun 06, 2014 | 23.60 | 23.89 | 23.22 | 23.31 | 37,595 | -0.04(-0.18%) |
Jun 05, 2014 | 22.20 | 23.57 | 22.04 | 23.35 | 92,280 | +1.19(+5.39%) |
Jun 04, 2014 | 22.02 | 22.41 | 21.93 | 22.16 | 43,994 | +0.09(+0.39%) |
Jun 03, 2014 | 22.25 | 22.32 | 21.98 | 22.07 | 59,194 | -0.41(-1.83%) |