Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.09 | 23.09 | 23.09 | 0 | +0.07(+0.30%) | |
Aug 28, 2014 | 22.95 | 23.04 | 22.94 | 23.02 | 332,415 | -0.03(-0.11%) |
Aug 27, 2014 | 23.06 | 23.07 | 23.01 | 23.05 | 169,755 | +0.00(+0.00%) |
Aug 26, 2014 | 23.04 | 23.10 | 23.04 | 23.05 | 262,164 | +0.01(+0.02%) |
Aug 25, 2014 | 23.04 | 23.07 | 23.02 | 23.04 | 188,354 | +0.12(+0.52%) |
Aug 22, 2014 | 22.93 | 22.95 | 22.88 | 22.92 | 164,511 | -0.03(-0.13%) |
Aug 21, 2014 | 22.90 | 22.98 | 22.90 | 22.95 | 112,944 | +0.05(+0.22%) |
Aug 20, 2014 | 22.80 | 22.91 | 22.80 | 22.90 | 180,099 | +0.07(+0.31%) |
Aug 19, 2014 | 22.75 | 22.84 | 22.74 | 22.83 | 137,949 | +0.15(+0.66%) |
Aug 18, 2014 | 22.64 | 22.71 | 22.62 | 22.68 | 313,586 | +0.17(+0.76%) |
Aug 15, 2014 | 22.59 | 22.61 | 22.36 | 22.51 | 343,189 | +0.01(+0.04%) |
Aug 14, 2014 | 22.44 | 22.50 | 22.44 | 22.50 | 148,173 | +0.10(+0.45%) |
Aug 13, 2014 | 22.35 | 22.42 | 22.34 | 22.40 | 313,441 | +0.13(+0.58%) |
Aug 12, 2014 | 22.25 | 22.32 | 22.20 | 22.27 | 354,755 | -0.03(-0.13%) |
Aug 11, 2014 | 22.31 | 22.38 | 22.28 | 22.30 | 439,761 | +0.12(+0.52%) |
Aug 08, 2014 | 22.01 | 22.18 | 21.96 | 22.18 | 528,283 | +0.22(+1.02%) |
Aug 07, 2014 | 22.20 | 22.20 | 21.92 | 21.96 | 320,211 | -0.13(-0.59%) |
Aug 06, 2014 | 21.97 | 22.18 | 21.97 | 22.09 | 508,820 | +0.01(+0.05%) |
Aug 05, 2014 | 22.21 | 22.25 | 22.01 | 22.08 | 1,119,287 | -0.06(-0.27%) |
Aug 01, 2014 | 22.14 | 22.14 | 22.14 | 0 | -0.07(-0.32%) | |
Jul 31, 2014 | 22.50 | 22.50 | 22.20 | 22.21 | 1,116,767 | -0.45(-1.96%) |
Jul 30, 2014 | 22.74 | 22.75 | 22.57 | 22.66 | 464,829 | -0.00(-0.02%) |
Jul 29, 2014 | 22.80 | 22.82 | 22.65 | 22.66 | 523,894 | -0.09(-0.40%) |
Jul 28, 2014 | 22.75 | 22.78 | 22.61 | 22.75 | 725,164 | +0.01(+0.04%) |
Jul 25, 2014 | 22.78 | 22.79 | 22.70 | 22.74 | 397,803 | -0.11(-0.48%) |
Jul 24, 2014 | 22.86 | 22.89 | 22.83 | 22.85 | 282,785 | +0.00(+0.00%) |
Jul 23, 2014 | 22.82 | 22.86 | 22.79 | 22.85 | 540,081 | +0.05(+0.22%) |
Jul 22, 2014 | 22.77 | 22.83 | 22.75 | 22.80 | 1,063,488 | +0.12(+0.53%) |
Jul 21, 2014 | 22.67 | 22.70 | 22.59 | 22.68 | 705,664 | -0.04(-0.18%) |
Jul 18, 2014 | 22.57 | 22.75 | 22.57 | 22.72 | 525,259 | +0.21(+0.93%) |
Jul 17, 2014 | 22.68 | 22.77 | 22.48 | 22.51 | 514,111 | -0.25(-1.10%) |
Jul 16, 2014 | 22.78 | 22.79 | 22.70 | 22.76 | 234,778 | +0.09(+0.40%) |
Jul 15, 2014 | 22.72 | 22.77 | 22.58 | 22.67 | 341,555 | -0.04(-0.18%) |
Jul 14, 2014 | 22.71 | 22.75 | 22.70 | 22.71 | 250,287 | +0.12(+0.53%) |
Jul 11, 2014 | 22.55 | 22.61 | 22.50 | 22.59 | 348,702 | +0.02(+0.09%) |
Jul 10, 2014 | 22.43 | 22.62 | 22.42 | 22.57 | 704,606 | -0.08(-0.35%) |
Jul 09, 2014 | 22.62 | 22.67 | 22.57 | 22.65 | 326,561 | +0.08(+0.35%) |
Jul 08, 2014 | 22.67 | 22.67 | 22.50 | 22.57 | 574,023 | -0.13(-0.57%) |
Jul 07, 2014 | 22.74 | 22.75 | 22.67 | 22.70 | 241,194 | -0.09(-0.39%) |
Jul 04, 2014 | 22.72 | 22.80 | 22.72 | 22.79 | 67,218 | +0.00(+0.00%) |
Jul 03, 2014 | 22.73 | 22.82 | 22.72 | 22.79 | 352,223 | +0.13(+0.57%) |
Jul 02, 2014 | 22.64 | 22.69 | 22.64 | 22.66 | 361,942 | +0.16(+0.71%) |
Jun 30, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.01(-0.04%) | |
Jun 27, 2014 | 22.41 | 22.51 | 22.41 | 22.51 | 264,116 | +0.04(+0.18%) |
Jun 26, 2014 | 22.47 | 22.47 | 22.32 | 22.47 | 266,410 | -0.02(-0.09%) |
Jun 25, 2014 | 22.32 | 22.50 | 22.32 | 22.49 | 568,673 | +0.12(+0.54%) |
Jun 24, 2014 | 22.48 | 22.58 | 22.36 | 22.37 | 529,519 | -0.16(-0.71%) |
Jun 23, 2014 | 22.53 | 22.54 | 22.49 | 22.53 | 821,453 | +0.00(+0.00%) |
Jun 20, 2014 | 22.54 | 22.55 | 22.50 | 22.53 | 214,714 | +0.04(+0.18%) |
Jun 19, 2014 | 22.49 | 22.51 | 22.41 | 22.49 | 548,192 | +0.02(+0.09%) |
Jun 18, 2014 | 22.30 | 22.47 | 22.26 | 22.47 | 417,660 | +0.00(+0.00%) |
Jun 17, 2014 | 22.37 | 22.48 | 22.37 | 22.47 | 281,731 | +0.07(+0.31%) |
Jun 16, 2014 | 22.37 | 22.45 | 22.34 | 22.40 | 388,943 | +0.02(+0.09%) |
Jun 13, 2014 | 22.35 | 22.40 | 22.30 | 22.38 | 257,357 | +0.06(+0.27%) |
Jun 12, 2014 | 22.44 | 22.46 | 22.27 | 22.32 | 408,850 | -0.16(-0.71%) |
Jun 11, 2014 | 22.48 | 22.50 | 22.43 | 22.48 | 458,521 | -0.07(-0.31%) |
Jun 10, 2014 | 22.53 | 22.55 | 22.49 | 22.55 | 300,736 | +0.03(+0.13%) |
Jun 06, 2014 | 22.48 | 22.53 | 22.47 | 22.52 | 234,953 | +0.09(+0.42%) |
Jun 05, 2014 | 22.29 | 22.44 | 22.23 | 22.43 | 403,697 | +0.14(+0.65%) |
Jun 04, 2014 | 22.19 | 22.29 | 22.17 | 22.28 | 349,515 | +0.05(+0.22%) |
Jun 03, 2014 | 22.18 | 22.24 | 22.17 | 22.23 | 372,485 | +0.00(+0.00%) |