Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.46 | 21.46 | 21.46 | 0 | +0.08(+0.37%) | |
Aug 28, 2014 | 21.40 | 21.43 | 21.38 | 21.38 | 35,801 | -0.02(-0.09%) |
Aug 27, 2014 | 21.41 | 21.41 | 21.37 | 21.40 | 29,943 | +0.02(+0.09%) |
Aug 26, 2014 | 21.36 | 21.39 | 21.36 | 21.38 | 42,740 | +0.00(+0.00%) |
Aug 25, 2014 | 21.36 | 21.38 | 21.34 | 21.38 | 50,349 | +0.02(+0.09%) |
Aug 22, 2014 | 21.35 | 21.36 | 21.35 | 21.36 | 27,972 | -0.05(-0.23%) |
Aug 21, 2014 | 21.36 | 21.42 | 21.36 | 21.41 | 35,948 | +0.02(+0.09%) |
Aug 20, 2014 | 21.41 | 21.42 | 21.38 | 21.39 | 70,123 | -0.04(-0.19%) |
Aug 19, 2014 | 21.44 | 21.44 | 21.42 | 21.43 | 51,787 | -0.01(-0.05%) |
Aug 18, 2014 | 21.41 | 21.44 | 21.41 | 21.44 | 34,522 | -0.01(-0.05%) |
Aug 15, 2014 | 21.43 | 21.45 | 21.41 | 21.45 | 41,028 | +0.01(+0.05%) |
Aug 14, 2014 | 21.43 | 21.44 | 21.41 | 21.44 | 50,527 | +0.03(+0.12%) |
Aug 13, 2014 | 21.39 | 21.42 | 21.39 | 21.41 | 44,501 | +0.02(+0.12%) |
Aug 12, 2014 | 21.42 | 21.42 | 21.38 | 21.39 | 43,348 | -0.05(-0.23%) |
Aug 11, 2014 | 21.41 | 21.44 | 21.40 | 21.44 | 35,328 | -0.03(-0.14%) |
Aug 08, 2014 | 21.41 | 21.47 | 21.41 | 21.47 | 27,301 | +0.04(+0.19%) |
Aug 07, 2014 | 21.40 | 21.43 | 21.39 | 21.43 | 25,876 | +0.03(+0.14%) |
Aug 06, 2014 | 21.37 | 21.40 | 21.37 | 21.40 | 48,937 | +0.07(+0.33%) |
Aug 05, 2014 | 21.38 | 21.38 | 21.33 | 21.33 | 36,221 | -0.09(-0.42%) |
Aug 01, 2014 | 21.42 | 21.42 | 21.42 | 0 | +0.07(+0.33%) | |
Jul 31, 2014 | 21.31 | 21.35 | 21.30 | 21.35 | 49,181 | +0.01(+0.05%) |
Jul 30, 2014 | 21.36 | 21.37 | 21.33 | 21.34 | 63,246 | -0.01(-0.05%) |
Jul 29, 2014 | 21.34 | 21.38 | 21.34 | 21.35 | 53,973 | -0.04(-0.19%) |
Jul 28, 2014 | 21.37 | 21.39 | 21.37 | 21.39 | 33,615 | +0.00(+0.00%) |
Jul 25, 2014 | 21.32 | 21.39 | 21.32 | 21.39 | 44,247 | +0.05(+0.23%) |
Jul 24, 2014 | 21.34 | 21.34 | 21.30 | 21.34 | 57,994 | -0.07(-0.33%) |
Jul 23, 2014 | 21.44 | 21.45 | 21.39 | 21.41 | 76,070 | -0.04(-0.19%) |
Jul 22, 2014 | 21.42 | 21.45 | 21.41 | 21.45 | 58,827 | +0.02(+0.09%) |
Jul 21, 2014 | 21.40 | 21.43 | 21.39 | 21.43 | 30,398 | +0.05(+0.23%) |
Jul 18, 2014 | 21.40 | 21.40 | 21.38 | 21.38 | 21,762 | -0.01(-0.05%) |
Jul 17, 2014 | 21.36 | 21.40 | 21.35 | 21.39 | 75,010 | +0.09(+0.42%) |
Jul 16, 2014 | 21.31 | 21.32 | 21.30 | 21.30 | 40,073 | -0.01(-0.05%) |
Jul 15, 2014 | 21.34 | 21.34 | 21.29 | 21.31 | 162,607 | -0.04(-0.19%) |
Jul 14, 2014 | 21.34 | 21.36 | 21.32 | 21.35 | 28,912 | +0.01(+0.05%) |
Jul 11, 2014 | 21.33 | 21.35 | 21.31 | 21.34 | 30,042 | +0.05(+0.23%) |
Jul 10, 2014 | 21.33 | 21.33 | 21.28 | 21.29 | 106,253 | -0.01(-0.05%) |
Jul 09, 2014 | 21.27 | 21.31 | 21.27 | 21.30 | 33,375 | +0.03(+0.14%) |
Jul 08, 2014 | 21.25 | 21.31 | 21.25 | 21.27 | 80,790 | +0.00(+0.00%) |
Jul 07, 2014 | 21.24 | 21.27 | 21.22 | 21.27 | 41,287 | +0.02(+0.09%) |
Jul 04, 2014 | 21.24 | 21.25 | 21.22 | 21.25 | 18,686 | +0.00(+0.00%) |
Jul 03, 2014 | 21.20 | 21.25 | 21.20 | 21.25 | 43,715 | +0.01(+0.05%) |
Jul 02, 2014 | 21.24 | 21.26 | 21.23 | 21.24 | 38,503 | -0.06(-0.28%) |
Jun 30, 2014 | 21.30 | 21.30 | 21.30 | 0 | +0.02(+0.09%) | |
Jun 27, 2014 | 21.30 | 21.30 | 21.27 | 21.28 | 28,888 | +0.04(+0.19%) |
Jun 26, 2014 | 21.27 | 21.29 | 21.24 | 21.24 | 67,093 | -0.01(-0.05%) |
Jun 25, 2014 | 21.26 | 21.27 | 21.23 | 21.25 | 43,927 | +0.04(+0.19%) |
Jun 24, 2014 | 21.19 | 21.21 | 21.16 | 21.21 | 44,079 | +0.04(+0.19%) |
Jun 23, 2014 | 21.20 | 21.20 | 21.16 | 21.17 | 48,738 | +0.01(+0.05%) |
Jun 20, 2014 | 21.21 | 21.21 | 21.15 | 21.16 | 89,769 | -0.09(-0.42%) |
Jun 19, 2014 | 21.27 | 21.28 | 21.23 | 21.25 | 65,745 | +0.02(+0.09%) |
Jun 18, 2014 | 21.24 | 21.25 | 21.21 | 21.23 | 49,646 | -0.02(-0.09%) |
Jun 17, 2014 | 21.28 | 21.28 | 21.25 | 21.25 | 58,830 | -0.04(-0.19%) |
Jun 16, 2014 | 21.28 | 21.29 | 21.26 | 21.29 | 28,353 | +0.01(+0.05%) |
Jun 13, 2014 | 21.26 | 21.28 | 21.24 | 21.28 | 35,448 | +0.00(+0.00%) |
Jun 12, 2014 | 21.25 | 21.29 | 21.24 | 21.28 | 49,587 | +0.02(+0.09%) |
Jun 11, 2014 | 21.25 | 21.27 | 21.24 | 21.26 | 76,002 | +0.00(+0.00%) |
Jun 10, 2014 | 21.25 | 21.26 | 21.24 | 21.26 | 68,182 | -0.01(-0.05%) |
Jun 06, 2014 | 21.26 | 21.27 | 21.25 | 21.27 | 83,089 | +0.00(+0.00%) |
Jun 05, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 167,433 | +0.02(+0.09%) |
Jun 04, 2014 | 21.24 | 21.25 | 21.23 | 21.25 | 186,002 | +0.00(+0.00%) |
Jun 03, 2014 | 21.26 | 21.28 | 21.24 | 21.25 | 127,868 | -0.02(-0.09%) |