Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.57 | 22.55 | 22.55 | 22.55 | 288,075 | -0.02(-0.08%) |
Aug 28, 2014 | 22.69 | 22.78 | 22.54 | 22.57 | 255,685 | -0.20(-0.88%) |
Aug 27, 2014 | 22.58 | 22.79 | 22.55 | 22.77 | 220,998 | +0.17(+0.75%) |
Aug 26, 2014 | 22.69 | 22.70 | 22.54 | 22.60 | 277,769 | -0.03(-0.13%) |
Aug 25, 2014 | 22.73 | 22.73 | 22.52 | 22.63 | 288,310 | -0.01(-0.05%) |
Aug 22, 2014 | 22.72 | 22.76 | 22.58 | 22.64 | 247,722 | -0.09(-0.40%) |
Aug 21, 2014 | 22.31 | 22.79 | 22.31 | 22.73 | 355,211 | +0.35(+1.58%) |
Aug 20, 2014 | 22.35 | 22.55 | 22.30 | 22.38 | 277,245 | +0.04(+0.19%) |
Aug 19, 2014 | 22.39 | 22.52 | 22.33 | 22.34 | 291,540 | -0.06(-0.27%) |
Aug 18, 2014 | 22.38 | 22.51 | 22.38 | 22.40 | 140,643 | +0.08(+0.38%) |
Aug 15, 2014 | 22.46 | 22.51 | 22.04 | 22.31 | 226,898 | -0.02(-0.11%) |
Aug 14, 2014 | 22.12 | 22.37 | 22.12 | 22.34 | 201,926 | +0.27(+1.22%) |
Aug 13, 2014 | 22.29 | 22.31 | 22.09 | 22.07 | 307,777 | -0.13(-0.60%) |
Aug 12, 2014 | 22.24 | 22.42 | 22.12 | 22.20 | 281,792 | -0.05(-0.22%) |
Aug 11, 2014 | 22.26 | 22.33 | 22.19 | 22.25 | 243,318 | +0.12(+0.54%) |
Aug 08, 2014 | 21.91 | 22.22 | 21.76 | 22.13 | 748,111 | +0.07(+0.33%) |
Aug 07, 2014 | 22.89 | 23.06 | 21.95 | 22.06 | 527,037 | -0.58(-2.55%) |
Aug 06, 2014 | 22.40 | 22.68 | 22.34 | 22.63 | 209,725 | +0.08(+0.37%) |
Aug 05, 2014 | 22.72 | 22.72 | 22.38 | 22.55 | 401,209 | -0.40(-1.73%) |
Aug 04, 2014 | 22.70 | 22.97 | 22.59 | 22.94 | 136,239 | +0.36(+1.60%) |
Aug 01, 2014 | 22.86 | 22.93 | 22.50 | 22.58 | 226,668 | -0.32(-1.39%) |
Jul 31, 2014 | 23.18 | 23.32 | 22.88 | 22.90 | 445,715 | -0.41(-1.75%) |
Jul 30, 2014 | 23.05 | 23.34 | 23.02 | 23.31 | 424,324 | +0.28(+1.20%) |
Jul 29, 2014 | 23.08 | 23.10 | 22.89 | 23.03 | 276,189 | -0.04(-0.18%) |
Jul 28, 2014 | 22.97 | 23.11 | 22.92 | 23.08 | 307,136 | +0.08(+0.34%) |
Jul 25, 2014 | 22.88 | 23.16 | 22.86 | 23.00 | 213,486 | +0.09(+0.39%) |
Jul 24, 2014 | 22.86 | 22.94 | 22.78 | 22.91 | 154,399 | +0.07(+0.32%) |
Jul 23, 2014 | 22.78 | 22.87 | 22.65 | 22.84 | 223,491 | +0.07(+0.32%) |
Jul 22, 2014 | 22.85 | 22.87 | 22.70 | 22.76 | 192,561 | -0.09(-0.39%) |
Jul 21, 2014 | 22.79 | 22.88 | 22.72 | 22.85 | 197,030 | -0.11(-0.47%) |
Jul 18, 2014 | 22.75 | 23.06 | 22.65 | 22.96 | 270,474 | +0.26(+1.16%) |
Jul 17, 2014 | 22.82 | 22.85 | 22.67 | 22.70 | 351,388 | -0.22(-0.94%) |
Jul 16, 2014 | 22.54 | 22.94 | 22.50 | 22.91 | 389,575 | +0.46(+2.06%) |
Jul 15, 2014 | 22.38 | 22.58 | 22.38 | 22.45 | 235,319 | +0.04(+0.16%) |
Jul 14, 2014 | 22.33 | 22.50 | 22.31 | 22.42 | 228,891 | +0.17(+0.76%) |
Jul 11, 2014 | 22.44 | 22.44 | 22.22 | 22.25 | 209,511 | -0.31(-1.36%) |
Jul 10, 2014 | 22.16 | 22.58 | 22.07 | 22.55 | 320,683 | +0.10(+0.43%) |
Jul 09, 2014 | 22.33 | 22.54 | 22.25 | 22.46 | 235,445 | +0.12(+0.54%) |
Jul 08, 2014 | 22.37 | 22.37 | 22.15 | 22.34 | 233,865 | -0.10(-0.43%) |
Jul 07, 2014 | 22.52 | 22.53 | 22.30 | 22.43 | 224,207 | -0.14(-0.64%) |
Jul 03, 2014 | 22.46 | 22.58 | 22.58 | 22.58 | 195,954 | +0.22(+0.99%) |
Jul 02, 2014 | 22.09 | 22.38 | 22.09 | 22.36 | 340,971 | +0.13(+0.57%) |
Jul 01, 2014 | 22.07 | 22.33 | 22.02 | 22.23 | 188,860 | +0.18(+0.82%) |
Jun 30, 2014 | 22.05 | 22.15 | 21.97 | 22.05 | 267,898 | -0.07(-0.33%) |
Jun 27, 2014 | 21.98 | 22.14 | 21.93 | 22.12 | 192,588 | +0.14(+0.63%) |
Jun 26, 2014 | 21.92 | 22.01 | 21.66 | 21.98 | 365,233 | +0.17(+0.77%) |
Jun 25, 2014 | 21.66 | 21.86 | 21.63 | 21.82 | 252,290 | +0.14(+0.64%) |
Jun 24, 2014 | 21.72 | 21.82 | 21.61 | 21.68 | 258,459 | -0.10(-0.47%) |
Jun 23, 2014 | 21.69 | 21.80 | 21.64 | 21.78 | 239,239 | +0.03(+0.14%) |
Jun 20, 2014 | 21.57 | 21.76 | 21.56 | 21.75 | 309,345 | +0.31(+1.43%) |
Jun 19, 2014 | 21.64 | 21.64 | 21.39 | 21.44 | 194,574 | -0.14(-0.67%) |
Jun 18, 2014 | 21.47 | 21.59 | 21.34 | 21.59 | 524,648 | +0.07(+0.34%) |
Jun 17, 2014 | 21.38 | 21.62 | 21.27 | 21.52 | 1,193,069 | +0.07(+0.34%) |
Jun 16, 2014 | 21.20 | 21.46 | 21.20 | 21.44 | 392,870 | +0.16(+0.76%) |
Jun 13, 2014 | 21.11 | 21.35 | 21.03 | 21.28 | 274,976 | +0.17(+0.80%) |
Jun 12, 2014 | 21.14 | 21.16 | 21.02 | 21.11 | 223,307 | -0.03(-0.14%) |
Jun 11, 2014 | 21.15 | 21.21 | 21.05 | 21.14 | 192,815 | -0.05(-0.23%) |
Jun 10, 2014 | 21.12 | 21.22 | 21.02 | 21.19 | 172,799 | +0.21(+1.00%) |
Jun 06, 2014 | 20.98 | 21.00 | 20.84 | 20.98 | 173,619 | -0.03(-0.14%) |
Jun 05, 2014 | 20.87 | 21.03 | 20.78 | 21.01 | 349,159 | +0.14(+0.69%) |
Jun 04, 2014 | 20.55 | 20.89 | 20.44 | 20.87 | 348,588 | +0.23(+1.11%) |
Jun 03, 2014 | 20.27 | 20.64 | 20.27 | 20.64 | 1,027,479 | +0.29(+1.45%) |