Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.23 | 22.24 | 22.24 | 22.24 | 51,203 | +0.02(+0.07%) |
Aug 28, 2014 | 22.23 | 22.24 | 22.22 | 22.23 | 29,172 | +0.03(+0.12%) |
Aug 27, 2014 | 22.21 | 22.21 | 22.19 | 22.20 | 65,140 | +0.02(+0.11%) |
Aug 26, 2014 | 22.19 | 22.20 | 22.16 | 22.18 | 30,813 | +0.01(+0.03%) |
Aug 25, 2014 | 22.17 | 22.17 | 22.16 | 22.17 | 514,693 | +0.02(+0.08%) |
Aug 22, 2014 | 22.17 | 22.17 | 22.14 | 22.16 | 36,558 | +0.00(+0.00%) |
Aug 21, 2014 | 22.15 | 22.17 | 22.14 | 22.16 | 113,083 | +0.03(+0.14%) |
Aug 20, 2014 | 22.16 | 22.16 | 22.11 | 22.13 | 30,455 | -0.02(-0.11%) |
Aug 19, 2014 | 22.21 | 22.21 | 22.14 | 22.15 | 72,886 | -0.01(-0.05%) |
Aug 18, 2014 | 22.24 | 22.24 | 22.16 | 22.16 | 111,662 | -0.06(-0.25%) |
Aug 15, 2014 | 22.17 | 22.20 | 22.17 | 22.22 | 52,005 | +0.06(+0.25%) |
Aug 14, 2014 | 22.17 | 22.18 | 22.15 | 22.16 | 188,976 | +0.02(+0.07%) |
Aug 13, 2014 | 22.11 | 22.14 | 22.11 | 22.14 | 72,813 | +0.05(+0.23%) |
Aug 12, 2014 | 22.11 | 22.12 | 22.08 | 22.09 | 167,458 | -0.02(-0.10%) |
Aug 11, 2014 | 22.12 | 22.13 | 22.11 | 22.12 | 46,378 | +0.01(+0.03%) |
Aug 08, 2014 | 22.14 | 22.14 | 22.10 | 22.11 | 52,802 | -0.01(-0.03%) |
Aug 07, 2014 | 22.09 | 22.12 | 22.08 | 22.12 | 24,449 | +0.05(+0.21%) |
Aug 06, 2014 | 22.08 | 22.09 | 22.06 | 22.07 | 70,281 | +0.03(+0.12%) |
Aug 05, 2014 | 22.06 | 22.08 | 22.04 | 22.04 | 223,061 | -0.00(-0.02%) |
Aug 04, 2014 | 22.06 | 22.09 | 22.05 | 22.05 | 107,255 | -0.03(-0.16%) |
Aug 01, 2014 | 22.02 | 22.08 | 22.01 | 22.08 | 91,821 | +0.09(+0.41%) |
Jul 31, 2014 | 21.97 | 22.02 | 21.97 | 21.99 | 91,280 | -0.02(-0.10%) |
Jul 30, 2014 | 22.08 | 22.08 | 22.00 | 22.02 | 41,882 | -0.10(-0.45%) |
Jul 29, 2014 | 22.10 | 22.12 | 22.09 | 22.11 | 19,177 | +0.04(+0.17%) |
Jul 28, 2014 | 22.12 | 22.12 | 22.07 | 22.08 | 21,991 | -0.01(-0.05%) |
Jul 25, 2014 | 22.08 | 22.10 | 22.07 | 22.09 | 43,733 | +0.04(+0.17%) |
Jul 24, 2014 | 22.09 | 22.09 | 22.05 | 22.05 | 37,521 | -0.04(-0.19%) |
Jul 23, 2014 | 22.10 | 22.15 | 22.09 | 22.09 | 110,507 | -0.02(-0.07%) |
Jul 22, 2014 | 22.09 | 22.12 | 22.08 | 22.11 | 39,094 | +0.02(+0.07%) |
Jul 21, 2014 | 22.11 | 22.14 | 22.09 | 22.09 | 93,500 | -0.01(-0.05%) |
Jul 18, 2014 | 22.11 | 22.11 | 22.08 | 22.10 | 53,253 | -0.02(-0.07%) |
Jul 17, 2014 | 22.08 | 22.12 | 22.08 | 22.12 | 35,016 | +0.07(+0.29%) |
Jul 16, 2014 | 22.03 | 22.06 | 22.03 | 22.05 | 64,049 | +0.02(+0.07%) |
Jul 15, 2014 | 22.05 | 22.07 | 22.02 | 22.04 | 75,768 | -0.03(-0.12%) |
Jul 14, 2014 | 22.08 | 22.08 | 22.05 | 22.07 | 20,781 | -0.03(-0.12%) |
Jul 11, 2014 | 22.08 | 22.10 | 22.08 | 22.09 | 24,011 | +0.03(+0.14%) |
Jul 10, 2014 | 22.07 | 22.07 | 22.03 | 22.06 | 179,847 | +0.04(+0.19%) |
Jul 09, 2014 | 22.03 | 22.05 | 21.65 | 22.02 | 305,129 | -0.04(-0.19%) |
Jul 08, 2014 | 22.02 | 22.07 | 22.02 | 22.06 | 51,984 | +0.07(+0.31%) |
Jul 07, 2014 | 21.99 | 22.00 | 21.99 | 21.99 | 36,013 | +0.02(+0.09%) |
Jul 03, 2014 | 21.98 | 21.97 | 21.97 | 21.97 | 39,526 | -0.03(-0.14%) |
Jul 02, 2014 | 22.02 | 22.03 | 21.99 | 22.00 | 46,989 | -0.07(-0.33%) |
Jul 01, 2014 | 22.08 | 22.09 | 22.06 | 22.08 | 387,203 | -0.02(-0.10%) |
Jun 30, 2014 | 22.07 | 22.11 | 22.07 | 22.10 | 447,360 | +0.02(+0.10%) |
Jun 27, 2014 | 22.11 | 22.11 | 22.07 | 22.07 | 46,598 | -0.01(-0.03%) |
Jun 26, 2014 | 22.07 | 22.09 | 22.07 | 22.08 | 47,227 | +0.04(+0.19%) |
Jun 25, 2014 | 22.06 | 22.06 | 22.03 | 22.04 | 28,670 | +0.02(+0.07%) |
Jun 24, 2014 | 22.03 | 22.03 | 21.99 | 22.03 | 47,463 | +0.04(+0.18%) |
Jun 23, 2014 | 22.01 | 22.02 | 21.99 | 21.99 | 56,352 | -0.01(-0.04%) |
Jun 20, 2014 | 21.98 | 22.00 | 21.97 | 21.99 | 37,231 | +0.02(+0.07%) |
Jun 19, 2014 | 22.01 | 22.01 | 21.94 | 21.98 | 58,773 | +0.00(+0.00%) |
Jun 18, 2014 | 21.96 | 21.99 | 21.94 | 21.98 | 24,655 | +0.03(+0.14%) |
Jun 17, 2014 | 21.98 | 21.98 | 21.94 | 21.95 | 177,374 | -0.02(-0.10%) |
Jun 16, 2014 | 21.98 | 21.99 | 21.96 | 21.97 | 113,476 | -0.00(-0.02%) |
Jun 13, 2014 | 21.96 | 21.98 | 21.96 | 21.98 | 51,993 | +0.01(+0.03%) |
Jun 12, 2014 | 21.96 | 21.98 | 21.96 | 21.97 | 227,190 | -0.01(-0.05%) |
Jun 11, 2014 | 21.98 | 21.99 | 21.96 | 21.98 | 64,150 | -0.01(-0.03%) |
Jun 10, 2014 | 21.94 | 21.99 | 21.93 | 21.99 | 732,136 | +0.01(+0.04%) |
Jun 06, 2014 | 22.00 | 22.02 | 21.97 | 21.98 | 259,134 | -0.00(-0.01%) |
Jun 05, 2014 | 21.96 | 21.99 | 21.96 | 21.98 | 99,333 | +0.02(+0.07%) |
Jun 04, 2014 | 21.96 | 21.96 | 21.93 | 21.96 | 89,269 | -0.01(-0.05%) |
Jun 03, 2014 | 22.02 | 22.02 | 21.98 | 21.98 | 170,814 | -0.08(-0.36%) |