Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.03 | 20.84 | 20.84 | 20.84 | 458,679 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.82 | 20.98 | 167,283 | -0.05(-0.24%) |
Aug 27, 2014 | 21.09 | 21.19 | 20.82 | 21.03 | 232,119 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.23 | 21.03 | 21.04 | 315,103 | -0.01(-0.05%) |
Aug 25, 2014 | 21.04 | 21.13 | 20.93 | 21.05 | 507,415 | +0.08(+0.40%) |
Aug 22, 2014 | 21.03 | 21.03 | 20.91 | 20.97 | 433,664 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.10 | 20.92 | 21.00 | 414,692 | -0.00(-0.02%) |
Aug 20, 2014 | 21.10 | 21.15 | 20.93 | 21.00 | 442,493 | -0.13(-0.60%) |
Aug 19, 2014 | 20.97 | 21.15 | 20.88 | 21.13 | 756,095 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.96 | 20.72 | 20.88 | 413,694 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.54 | 20.71 | 410,741 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.94 | 20.75 | 20.92 | 259,484 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.81 | 445,417 | -0.06(-0.30%) |
Aug 12, 2014 | 21.23 | 21.26 | 20.77 | 20.87 | 644,084 | -0.30(-1.42%) |
Aug 11, 2014 | 21.09 | 21.26 | 20.92 | 21.17 | 360,795 | +0.12(+0.57%) |
Aug 08, 2014 | 21.03 | 21.05 | 20.84 | 21.05 | 511,319 | +0.01(+0.03%) |
Aug 07, 2014 | 21.33 | 21.33 | 20.81 | 21.04 | 594,055 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,573 | +0.09(+0.45%) |
Aug 05, 2014 | 21.25 | 21.29 | 21.01 | 21.15 | 384,549 | -0.22(-1.02%) |
Aug 04, 2014 | 21.30 | 21.45 | 21.20 | 21.37 | 783,037 | +0.05(+0.25%) |
Aug 01, 2014 | 21.34 | 21.57 | 21.12 | 21.31 | 656,093 | +0.10(+0.46%) |
Jul 31, 2014 | 21.41 | 21.50 | 20.76 | 21.21 | 2,149,701 | -0.75(-3.43%) |
Jul 30, 2014 | 22.00 | 22.05 | 21.78 | 21.97 | 565,141 | +0.00(+0.00%) |
Jul 29, 2014 | 22.21 | 22.23 | 21.93 | 21.97 | 320,240 | -0.19(-0.87%) |
Jul 28, 2014 | 22.31 | 22.31 | 22.13 | 22.16 | 539,968 | -0.07(-0.33%) |
Jul 25, 2014 | 22.31 | 22.65 | 22.21 | 22.23 | 610,909 | +0.16(+0.72%) |
Jul 24, 2014 | 21.86 | 22.11 | 21.86 | 22.07 | 336,345 | +0.32(+1.45%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.62 | 21.76 | 257,484 | -0.19(-0.86%) |
Jul 22, 2014 | 21.72 | 21.96 | 21.63 | 21.94 | 335,696 | +0.34(+1.59%) |
Jul 21, 2014 | 21.70 | 21.70 | 21.46 | 21.60 | 282,947 | -0.12(-0.57%) |
Jul 18, 2014 | 21.47 | 21.75 | 21.45 | 21.72 | 274,886 | +0.26(+1.23%) |
Jul 17, 2014 | 21.47 | 21.61 | 21.35 | 21.46 | 321,504 | -0.10(-0.47%) |
Jul 16, 2014 | 21.51 | 21.65 | 21.31 | 21.56 | 543,145 | +0.18(+0.86%) |
Jul 15, 2014 | 21.42 | 21.48 | 21.18 | 21.38 | 441,800 | +0.04(+0.17%) |
Jul 14, 2014 | 21.21 | 21.37 | 21.21 | 21.34 | 410,672 | +0.13(+0.63%) |
Jul 11, 2014 | 21.24 | 21.32 | 21.12 | 21.21 | 342,001 | -0.08(-0.37%) |
Jul 10, 2014 | 21.48 | 21.55 | 21.23 | 21.29 | 759,636 | -0.46(-2.13%) |
Jul 09, 2014 | 21.74 | 21.84 | 21.58 | 21.75 | 437,748 | +0.10(+0.45%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.49 | 21.65 | 421,143 | -0.14(-0.66%) |
Jul 07, 2014 | 21.67 | 21.81 | 21.58 | 21.80 | 740,845 | -0.10(-0.46%) |
Jul 03, 2014 | 21.68 | 21.90 | 21.90 | 21.90 | 432,301 | +0.31(+1.43%) |
Jul 02, 2014 | 21.56 | 21.75 | 21.47 | 21.59 | 392,729 | -0.03(-0.13%) |
Jul 01, 2014 | 21.35 | 21.81 | 21.33 | 21.62 | 482,220 | +0.29(+1.36%) |
Jun 30, 2014 | 21.29 | 21.36 | 21.20 | 21.33 | 400,072 | +0.08(+0.38%) |
Jun 27, 2014 | 21.08 | 21.38 | 21.07 | 21.25 | 399,263 | +0.21(+0.98%) |
Jun 26, 2014 | 20.54 | 21.15 | 20.54 | 21.04 | 618,873 | +0.55(+2.70%) |
Jun 25, 2014 | 20.65 | 20.79 | 20.46 | 20.49 | 322,147 | -0.09(-0.44%) |
Jun 24, 2014 | 20.64 | 20.73 | 20.49 | 20.58 | 350,757 | -0.08(-0.37%) |
Jun 23, 2014 | 21.04 | 21.04 | 20.56 | 20.66 | 362,553 | -0.34(-1.60%) |
Jun 20, 2014 | 21.14 | 21.14 | 20.80 | 20.99 | 747,707 | +0.20(+0.94%) |
Jun 19, 2014 | 20.30 | 20.97 | 20.21 | 20.80 | 907,063 | +0.67(+3.33%) |
Jun 18, 2014 | 19.81 | 20.15 | 19.69 | 20.13 | 453,270 | +0.34(+1.74%) |
Jun 17, 2014 | 19.88 | 19.91 | 19.73 | 19.78 | 323,500 | -0.03(-0.13%) |
Jun 16, 2014 | 19.67 | 19.85 | 19.60 | 19.81 | 256,661 | +0.13(+0.66%) |
Jun 13, 2014 | 19.75 | 19.75 | 19.52 | 19.68 | 163,236 | -0.01(-0.04%) |
Jun 12, 2014 | 19.97 | 20.01 | 19.63 | 19.68 | 288,341 | -0.32(-1.61%) |
Jun 11, 2014 | 20.08 | 20.12 | 19.94 | 20.01 | 502,643 | -0.10(-0.49%) |
Jun 10, 2014 | 19.92 | 20.16 | 19.85 | 20.10 | 685,717 | +0.38(+1.91%) |
Jun 06, 2014 | 19.51 | 19.73 | 19.42 | 19.73 | 243,057 | +0.15(+0.78%) |
Jun 05, 2014 | 19.56 | 19.62 | 19.33 | 19.58 | 458,220 | +0.04(+0.19%) |
Jun 04, 2014 | 19.65 | 19.66 | 19.49 | 19.54 | 484,172 | -0.13(-0.64%) |
Jun 03, 2014 | 19.71 | 19.86 | 19.66 | 19.67 | 273,465 | -0.08(-0.39%) |