Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.40 | 22.52 | 22.52 | 22.52 | 401,697 | +0.18(+0.81%) |
Aug 28, 2014 | 22.26 | 22.40 | 22.22 | 22.34 | 334,677 | +0.06(+0.28%) |
Aug 27, 2014 | 22.06 | 22.29 | 21.99 | 22.28 | 508,605 | +0.17(+0.75%) |
Aug 26, 2014 | 22.28 | 22.39 | 22.11 | 22.11 | 531,252 | -0.13(-0.59%) |
Aug 25, 2014 | 22.26 | 22.35 | 22.19 | 22.24 | 331,743 | +0.06(+0.25%) |
Aug 22, 2014 | 22.28 | 22.37 | 22.04 | 22.19 | 620,108 | -0.05(-0.22%) |
Aug 21, 2014 | 22.18 | 22.38 | 22.13 | 22.24 | 447,281 | +0.06(+0.25%) |
Aug 20, 2014 | 22.13 | 22.23 | 22.06 | 22.18 | 472,182 | -0.03(-0.12%) |
Aug 19, 2014 | 22.13 | 22.24 | 22.06 | 22.21 | 509,563 | +0.16(+0.75%) |
Aug 18, 2014 | 22.19 | 22.23 | 21.98 | 22.04 | 466,394 | -0.07(-0.31%) |
Aug 15, 2014 | 21.99 | 22.15 | 21.87 | 22.11 | 470,293 | +0.23(+1.04%) |
Aug 14, 2014 | 21.74 | 21.93 | 21.74 | 21.89 | 430,909 | +0.18(+0.82%) |
Aug 13, 2014 | 21.56 | 21.82 | 21.56 | 21.71 | 403,549 | +0.16(+0.73%) |
Aug 12, 2014 | 21.54 | 21.65 | 21.47 | 21.55 | 555,612 | +0.01(+0.03%) |
Aug 11, 2014 | 21.56 | 21.67 | 21.45 | 21.54 | 611,937 | +0.08(+0.38%) |
Aug 08, 2014 | 21.27 | 21.54 | 21.27 | 21.46 | 750,992 | +0.19(+0.87%) |
Aug 07, 2014 | 21.18 | 21.47 | 21.16 | 21.27 | 462,310 | +0.12(+0.55%) |
Aug 06, 2014 | 21.58 | 21.72 | 21.02 | 21.16 | 674,310 | -0.10(-0.45%) |
Aug 05, 2014 | 21.28 | 21.57 | 21.16 | 21.25 | 443,108 | -0.08(-0.39%) |
Aug 04, 2014 | 21.53 | 21.53 | 20.85 | 21.34 | 541,032 | -0.16(-0.77%) |
Aug 01, 2014 | 21.30 | 21.60 | 21.30 | 21.50 | 427,883 | +0.19(+0.87%) |
Jul 31, 2014 | 21.61 | 21.79 | 21.31 | 21.32 | 386,077 | -0.46(-2.11%) |
Jul 30, 2014 | 22.11 | 22.15 | 21.62 | 21.78 | 480,579 | -0.30(-1.37%) |
Jul 29, 2014 | 22.16 | 22.27 | 22.03 | 22.08 | 383,106 | -0.10(-0.43%) |
Jul 28, 2014 | 21.84 | 22.25 | 21.84 | 22.17 | 352,712 | +0.30(+1.38%) |
Jul 25, 2014 | 22.02 | 22.16 | 21.87 | 21.87 | 348,793 | -0.26(-1.18%) |
Jul 24, 2014 | 22.15 | 22.26 | 22.06 | 22.13 | 355,343 | -0.03(-0.15%) |
Jul 23, 2014 | 22.22 | 22.25 | 22.14 | 22.17 | 276,487 | -0.05(-0.25%) |
Jul 22, 2014 | 22.26 | 22.36 | 22.15 | 22.22 | 335,323 | +0.01(+0.06%) |
Jul 21, 2014 | 22.20 | 22.28 | 22.05 | 22.21 | 437,332 | -0.03(-0.15%) |
Jul 18, 2014 | 21.93 | 22.26 | 21.82 | 22.24 | 416,587 | +0.28(+1.28%) |
Jul 17, 2014 | 22.24 | 22.24 | 21.95 | 21.96 | 378,483 | -0.28(-1.27%) |
Jul 16, 2014 | 22.24 | 22.33 | 22.01 | 22.24 | 249,540 | +0.01(+0.03%) |
Jul 15, 2014 | 22.22 | 22.25 | 22.03 | 22.24 | 342,331 | +0.08(+0.34%) |
Jul 14, 2014 | 22.54 | 22.54 | 22.15 | 22.16 | 396,795 | -0.25(-1.10%) |
Jul 11, 2014 | 22.62 | 22.77 | 22.40 | 22.41 | 458,699 | -0.23(-1.00%) |
Jul 10, 2014 | 22.25 | 22.67 | 22.25 | 22.63 | 456,172 | +0.30(+1.32%) |
Jul 09, 2014 | 22.47 | 22.48 | 22.18 | 22.34 | 494,407 | -0.10(-0.46%) |
Jul 08, 2014 | 22.15 | 22.45 | 22.15 | 22.44 | 510,573 | +0.28(+1.27%) |
Jul 07, 2014 | 22.27 | 22.39 | 22.14 | 22.16 | 378,275 | -0.05(-0.22%) |
Jul 03, 2014 | 22.33 | 22.21 | 22.21 | 22.21 | 244,707 | -0.10(-0.46%) |
Jul 02, 2014 | 22.80 | 22.84 | 22.26 | 22.31 | 639,725 | -0.60(-2.61%) |
Jul 01, 2014 | 23.05 | 23.08 | 22.81 | 22.91 | 549,770 | -0.12(-0.51%) |
Jun 30, 2014 | 22.74 | 23.07 | 22.66 | 23.03 | 746,926 | +0.28(+1.24%) |
Jun 27, 2014 | 22.58 | 22.88 | 22.55 | 22.74 | 766,669 | +0.02(+0.09%) |
Jun 26, 2014 | 22.83 | 22.87 | 22.61 | 22.72 | 710,048 | -0.10(-0.42%) |
Jun 25, 2014 | 22.53 | 22.85 | 22.51 | 22.82 | 568,435 | +0.28(+1.25%) |
Jun 24, 2014 | 22.37 | 22.73 | 22.36 | 22.54 | 737,841 | +0.14(+0.61%) |
Jun 23, 2014 | 22.38 | 22.53 | 22.26 | 22.40 | 416,422 | +0.04(+0.18%) |
Jun 20, 2014 | 22.41 | 22.48 | 22.33 | 22.36 | 988,852 | +0.06(+0.28%) |
Jun 19, 2014 | 22.04 | 22.34 | 21.98 | 22.30 | 455,746 | +0.31(+1.41%) |
Jun 18, 2014 | 21.65 | 22.00 | 21.65 | 21.99 | 411,045 | +0.42(+1.94%) |
Jun 17, 2014 | 21.60 | 21.66 | 21.44 | 21.57 | 510,654 | +0.05(+0.22%) |
Jun 16, 2014 | 21.33 | 21.72 | 21.30 | 21.52 | 664,149 | +0.30(+1.42%) |
Jun 13, 2014 | 21.25 | 21.29 | 20.93 | 21.22 | 331,010 | +0.06(+0.29%) |
Jun 12, 2014 | 21.20 | 21.30 | 20.87 | 21.16 | 415,793 | -0.04(-0.19%) |
Jun 11, 2014 | 21.44 | 21.54 | 21.19 | 21.20 | 332,288 | -0.31(-1.44%) |
Jun 10, 2014 | 21.58 | 21.62 | 21.39 | 21.51 | 309,369 | -0.24(-1.11%) |
Jun 06, 2014 | 21.96 | 22.02 | 21.67 | 21.75 | 483,996 | -0.10(-0.44%) |
Jun 05, 2014 | 21.56 | 21.94 | 21.34 | 21.84 | 662,608 | +0.37(+1.73%) |
Jun 04, 2014 | 21.37 | 21.48 | 21.26 | 21.47 | 531,921 | +0.11(+0.51%) |
Jun 03, 2014 | 21.47 | 21.59 | 21.32 | 21.36 | 769,467 | -0.15(-0.70%) |