Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.70 | 22.79 | 22.79 | 22.79 | 325,859 | +0.04(+0.20%) |
Aug 28, 2014 | 22.59 | 22.75 | 22.56 | 22.74 | 349,254 | +0.07(+0.31%) |
Aug 27, 2014 | 22.31 | 22.69 | 22.31 | 22.67 | 1,244,569 | +0.42(+1.87%) |
Aug 26, 2014 | 22.28 | 22.44 | 22.22 | 22.26 | 378,933 | +0.04(+0.18%) |
Aug 25, 2014 | 22.04 | 22.25 | 21.99 | 22.22 | 277,271 | +0.13(+0.58%) |
Aug 22, 2014 | 22.09 | 22.15 | 22.01 | 22.09 | 292,005 | -0.11(-0.49%) |
Aug 21, 2014 | 22.21 | 22.33 | 22.17 | 22.20 | 267,326 | -0.02(-0.08%) |
Aug 20, 2014 | 21.95 | 22.24 | 21.91 | 22.21 | 330,835 | +0.19(+0.88%) |
Aug 19, 2014 | 21.84 | 22.09 | 21.82 | 22.02 | 327,859 | +0.11(+0.52%) |
Aug 18, 2014 | 21.68 | 21.93 | 21.68 | 21.91 | 351,659 | +0.22(+1.03%) |
Aug 15, 2014 | 21.51 | 21.72 | 21.47 | 21.69 | 297,118 | +0.22(+1.04%) |
Aug 14, 2014 | 21.38 | 21.49 | 21.35 | 21.46 | 264,833 | +0.12(+0.56%) |
Aug 13, 2014 | 21.50 | 21.58 | 21.30 | 21.34 | 250,741 | -0.19(-0.87%) |
Aug 12, 2014 | 21.07 | 21.58 | 20.96 | 21.53 | 524,410 | +0.36(+1.68%) |
Aug 11, 2014 | 20.54 | 21.19 | 20.53 | 21.18 | 516,181 | +0.63(+3.08%) |
Aug 08, 2014 | 20.54 | 20.54 | 20.31 | 20.54 | 407,293 | -0.06(-0.29%) |
Aug 07, 2014 | 20.49 | 20.68 | 20.39 | 20.60 | 295,784 | +0.10(+0.51%) |
Aug 06, 2014 | 20.36 | 20.60 | 20.27 | 20.50 | 248,993 | +0.08(+0.41%) |
Aug 05, 2014 | 20.49 | 20.65 | 20.27 | 20.42 | 392,149 | -0.24(-1.17%) |
Aug 04, 2014 | 20.31 | 20.73 | 20.31 | 20.66 | 173,017 | +0.26(+1.26%) |
Aug 01, 2014 | 20.67 | 20.83 | 20.19 | 20.40 | 485,785 | -0.30(-1.46%) |
Jul 31, 2014 | 20.96 | 21.02 | 20.61 | 20.70 | 334,955 | -0.27(-1.30%) |
Jul 30, 2014 | 21.05 | 21.16 | 20.89 | 20.97 | 213,924 | -0.14(-0.68%) |
Jul 29, 2014 | 21.21 | 21.29 | 21.12 | 21.12 | 196,970 | -0.15(-0.70%) |
Jul 28, 2014 | 21.37 | 21.40 | 21.24 | 21.27 | 284,882 | -0.08(-0.37%) |
Jul 25, 2014 | 21.58 | 21.58 | 21.30 | 21.34 | 213,762 | -0.23(-1.08%) |
Jul 24, 2014 | 21.45 | 21.58 | 21.34 | 21.58 | 206,981 | +0.08(+0.39%) |
Jul 23, 2014 | 21.25 | 21.49 | 21.16 | 21.49 | 283,998 | +0.29(+1.36%) |
Jul 22, 2014 | 20.98 | 21.23 | 20.98 | 21.20 | 312,347 | +0.20(+0.94%) |
Jul 21, 2014 | 21.00 | 21.02 | 20.87 | 21.01 | 206,550 | -0.08(-0.40%) |
Jul 18, 2014 | 21.00 | 21.22 | 21.00 | 21.09 | 205,611 | +0.09(+0.45%) |
Jul 17, 2014 | 20.97 | 21.09 | 20.85 | 21.00 | 308,596 | +0.00(+0.00%) |
Jul 16, 2014 | 20.79 | 21.10 | 20.77 | 21.00 | 269,891 | +0.12(+0.57%) |
Jul 15, 2014 | 20.76 | 20.88 | 20.63 | 20.88 | 215,705 | +0.05(+0.24%) |
Jul 14, 2014 | 20.80 | 20.91 | 20.71 | 20.83 | 303,081 | +0.03(+0.14%) |
Jul 11, 2014 | 20.90 | 20.92 | 20.66 | 20.80 | 266,278 | -0.15(-0.71%) |
Jul 10, 2014 | 20.79 | 21.01 | 20.77 | 20.95 | 294,868 | -0.05(-0.23%) |
Jul 09, 2014 | 20.81 | 21.01 | 20.65 | 21.00 | 274,941 | +0.18(+0.88%) |
Jul 08, 2014 | 20.69 | 20.84 | 20.50 | 20.81 | 307,910 | +0.07(+0.36%) |
Jul 07, 2014 | 20.90 | 20.93 | 20.61 | 20.74 | 401,852 | -0.35(-1.66%) |
Jul 03, 2014 | 21.11 | 21.09 | 21.09 | 21.09 | 256,569 | -0.02(-0.09%) |
Jul 02, 2014 | 21.11 | 21.36 | 21.06 | 21.11 | 232,065 | +0.04(+0.19%) |
Jul 01, 2014 | 21.17 | 21.24 | 21.04 | 21.07 | 198,455 | -0.11(-0.53%) |
Jun 30, 2014 | 20.91 | 21.19 | 20.88 | 21.18 | 389,168 | +0.17(+0.82%) |
Jun 27, 2014 | 20.97 | 21.05 | 20.86 | 21.01 | 210,957 | +0.02(+0.09%) |
Jun 26, 2014 | 21.03 | 21.11 | 20.85 | 20.99 | 286,935 | +0.04(+0.21%) |
Jun 25, 2014 | 20.68 | 21.00 | 20.63 | 20.95 | 301,613 | +0.31(+1.48%) |
Jun 24, 2014 | 20.92 | 20.96 | 20.63 | 20.64 | 323,750 | -0.30(-1.43%) |
Jun 23, 2014 | 20.52 | 20.98 | 20.52 | 20.94 | 340,691 | +0.49(+2.38%) |
Jun 20, 2014 | 20.58 | 20.61 | 20.34 | 20.46 | 828,459 | +0.03(+0.17%) |
Jun 19, 2014 | 20.47 | 20.47 | 20.30 | 20.42 | 248,921 | -0.05(-0.26%) |
Jun 18, 2014 | 20.56 | 20.61 | 20.40 | 20.48 | 290,949 | -0.09(-0.43%) |
Jun 17, 2014 | 20.51 | 20.74 | 20.50 | 20.56 | 365,675 | +0.02(+0.12%) |
Jun 16, 2014 | 20.14 | 20.55 | 20.11 | 20.54 | 416,841 | +0.42(+2.09%) |
Jun 13, 2014 | 19.92 | 20.18 | 19.90 | 20.12 | 203,015 | +0.22(+1.08%) |
Jun 12, 2014 | 19.92 | 20.06 | 19.87 | 19.90 | 197,526 | +0.00(+0.00%) |
Jun 11, 2014 | 19.88 | 19.99 | 19.82 | 19.90 | 239,045 | +0.04(+0.20%) |
Jun 10, 2014 | 20.00 | 20.00 | 19.84 | 19.86 | 211,972 | -0.07(-0.37%) |
Jun 06, 2014 | 19.84 | 19.95 | 19.75 | 19.94 | 293,998 | +0.10(+0.49%) |
Jun 05, 2014 | 20.03 | 20.03 | 19.79 | 19.84 | 323,117 | -0.23(-1.15%) |
Jun 04, 2014 | 20.13 | 20.13 | 19.83 | 20.07 | 374,580 | -0.03(-0.17%) |
Jun 03, 2014 | 19.62 | 20.13 | 19.61 | 20.10 | 371,903 | +0.46(+2.32%) |