Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.50 | 21.43 | 21.43 | 21.43 | 2,600 | -0.09(-0.42%) |
Aug 28, 2014 | 21.43 | 21.59 | 21.39 | 21.52 | 12,179 | +0.11(+0.51%) |
Aug 27, 2014 | 21.59 | 21.54 | 21.41 | 21.41 | 3,032 | -0.13(-0.60%) |
Aug 26, 2014 | 21.50 | 21.54 | 21.40 | 21.54 | 4,749 | +0.04(+0.19%) |
Aug 25, 2014 | 21.69 | 21.69 | 21.42 | 21.50 | 13,884 | -0.27(-1.24%) |
Aug 22, 2014 | 22.00 | 22.00 | 21.73 | 21.77 | 2,455 | +0.04(+0.18%) |
Aug 21, 2014 | 21.69 | 21.84 | 21.70 | 21.73 | 6,079 | +0.03(+0.14%) |
Aug 20, 2014 | 21.95 | 21.95 | 21.65 | 21.70 | 6,008 | -0.17(-0.77%) |
Aug 19, 2014 | 21.87 | 21.89 | 21.83 | 21.87 | 2,782 | -0.12(-0.56%) |
Aug 18, 2014 | 21.92 | 22.09 | 21.92 | 21.99 | 5,275 | +0.04(+0.17%) |
Aug 15, 2014 | 22.10 | 22.00 | 21.91 | 21.95 | 2,094 | -0.05(-0.21%) |
Aug 14, 2014 | 21.86 | 22.10 | 21.86 | 22.00 | 1,578 | +0.09(+0.41%) |
Aug 13, 2014 | 22.07 | 22.07 | 21.87 | 21.91 | 2,012 | -0.19(-0.86%) |
Aug 12, 2014 | 22.25 | 22.25 | 21.89 | 22.10 | 4,840 | -0.25(-1.12%) |
Aug 11, 2014 | 22.29 | 22.67 | 22.29 | 22.35 | 3,651 | -0.19(-0.84%) |
Aug 08, 2014 | 22.50 | 22.54 | 22.50 | 22.54 | 902 | +0.07(+0.31%) |
Aug 07, 2014 | 22.47 | 22.49 | 22.41 | 22.47 | 4,800 | +0.04(+0.18%) |
Aug 06, 2014 | 22.33 | 22.46 | 22.33 | 22.43 | 4,886 | +0.22(+0.99%) |
Aug 05, 2014 | 23.03 | 23.03 | 22.18 | 22.21 | 10,421 | -0.39(-1.73%) |
Aug 04, 2014 | 22.53 | 22.62 | 22.45 | 22.60 | 3,963 | +0.42(+1.89%) |
Aug 01, 2014 | 22.72 | 22.72 | 22.14 | 22.18 | 9,191 | -0.49(-2.16%) |
Jul 31, 2014 | 22.61 | 22.68 | 22.58 | 22.67 | 4,590 | +0.10(+0.42%) |
Jul 30, 2014 | 22.63 | 22.72 | 22.55 | 22.57 | 3,968 | -0.21(-0.90%) |
Jul 29, 2014 | 22.80 | 22.83 | 22.75 | 22.78 | 7,242 | -0.30(-1.29%) |
Jul 28, 2014 | 23.24 | 23.55 | 22.82 | 23.08 | 7,274 | +0.06(+0.25%) |
Jul 25, 2014 | 22.50 | 23.02 | 22.35 | 23.02 | 8,867 | +0.35(+1.54%) |
Jul 24, 2014 | 22.83 | 22.83 | 22.59 | 22.67 | 9,693 | +0.14(+0.62%) |
Jul 23, 2014 | 22.31 | 22.56 | 22.31 | 22.53 | 4,850 | +0.33(+1.50%) |
Jul 22, 2014 | 22.31 | 22.67 | 22.20 | 22.20 | 9,927 | -0.34(-1.52%) |
Jul 21, 2014 | 22.42 | 22.95 | 22.34 | 22.54 | 7,313 | -0.21(-0.92%) |
Jul 18, 2014 | 22.84 | 23.01 | 22.75 | 22.75 | 1,870 | -0.13(-0.57%) |
Jul 17, 2014 | 23.34 | 23.34 | 22.87 | 22.88 | 6,200 | -0.18(-0.77%) |
Jul 16, 2014 | 23.13 | 23.13 | 22.93 | 23.06 | 15,068 | +0.32(+1.42%) |
Jul 15, 2014 | 22.52 | 22.74 | 22.46 | 22.73 | 11,660 | -0.01(-0.04%) |
Jul 14, 2014 | 22.65 | 22.81 | 22.65 | 22.75 | 17,246 | +0.23(+1.00%) |
Jul 11, 2014 | 22.77 | 22.78 | 22.44 | 22.52 | 7,479 | -0.34(-1.49%) |
Jul 10, 2014 | 23.00 | 23.00 | 22.52 | 22.86 | 18,929 | -0.20(-0.87%) |
Jul 09, 2014 | 23.30 | 23.30 | 23.03 | 23.06 | 6,996 | -0.31(-1.33%) |
Jul 08, 2014 | 23.85 | 23.85 | 23.37 | 23.37 | 6,850 | -0.24(-1.02%) |
Jul 07, 2014 | 23.50 | 23.64 | 23.35 | 23.61 | 14,662 | -0.10(-0.42%) |
Jul 03, 2014 | 23.90 | 23.71 | 23.71 | 23.71 | 20,600 | -0.19(-0.79%) |
Jul 02, 2014 | 24.00 | 24.00 | 23.80 | 23.90 | 10,196 | -0.19(-0.79%) |
Jul 01, 2014 | 23.65 | 24.09 | 23.54 | 24.09 | 9,497 | +0.18(+0.75%) |
Jun 30, 2014 | 25.10 | 25.37 | 23.52 | 23.91 | 20,353 | -1.42(-5.61%) |
Jun 27, 2014 | 25.72 | 25.72 | 25.31 | 25.33 | 2,690 | -0.33(-1.29%) |
Jun 26, 2014 | 25.63 | 25.66 | 25.63 | 25.66 | 1,211 | +0.24(+0.94%) |
Jun 25, 2014 | 25.42 | 25.42 | 25.42 | 25.42 | 690 | +0.05(+0.20%) |
Jun 24, 2014 | 25.46 | 25.46 | 25.29 | 25.37 | 3,520 | -0.33(-1.28%) |
Jun 23, 2014 | 25.63 | 25.70 | 25.45 | 25.70 | 2,522 | +0.19(+0.74%) |
Jun 20, 2014 | 25.26 | 25.51 | 25.26 | 25.51 | 773 | +0.06(+0.24%) |
Jun 19, 2014 | 25.00 | 25.53 | 25.00 | 25.45 | 4,018 | +0.25(+0.99%) |
Jun 18, 2014 | 25.07 | 25.29 | 25.07 | 25.20 | 1,717 | +0.12(+0.48%) |
Jun 17, 2014 | 25.25 | 25.26 | 25.04 | 25.08 | 7,941 | -0.18(-0.71%) |
Jun 16, 2014 | 25.66 | 25.79 | 25.26 | 25.26 | 2,732 | -0.13(-0.51%) |
Jun 13, 2014 | 24.62 | 25.42 | 24.62 | 25.39 | 6,246 | +0.37(+1.48%) |
Jun 12, 2014 | 25.68 | 25.68 | 25.02 | 25.02 | 4,182 | -0.40(-1.57%) |
Jun 11, 2014 | 25.49 | 25.49 | 25.34 | 25.42 | 3,449 | -0.11(-0.43%) |
Jun 10, 2014 | 25.31 | 25.54 | 25.31 | 25.53 | 5,371 | +0.12(+0.47%) |
Jun 06, 2014 | 25.26 | 25.41 | 25.22 | 25.41 | 16,063 | +0.18(+0.71%) |
Jun 05, 2014 | 25.32 | 25.32 | 24.82 | 25.23 | 29,501 | -0.08(-0.32%) |
Jun 04, 2014 | 25.38 | 25.42 | 25.31 | 25.31 | 974 | -0.05(-0.20%) |
Jun 03, 2014 | 25.18 | 25.45 | 25.18 | 25.36 | 5,410 | -0.14(-0.55%) |