Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.26 | 18.14 | 18.14 | 18.14 | 508,100 | -0.13(-0.71%) |
Aug 28, 2014 | 18.29 | 18.40 | 18.21 | 18.27 | 358,476 | -0.13(-0.71%) |
Aug 27, 2014 | 18.52 | 18.70 | 18.34 | 18.40 | 295,565 | -0.16(-0.86%) |
Aug 26, 2014 | 18.88 | 18.98 | 18.45 | 18.56 | 508,801 | -0.32(-1.69%) |
Aug 25, 2014 | 18.78 | 18.99 | 18.66 | 18.88 | 397,343 | +0.18(+0.96%) |
Aug 22, 2014 | 18.65 | 18.81 | 18.51 | 18.70 | 295,895 | +0.08(+0.43%) |
Aug 21, 2014 | 18.72 | 18.83 | 18.62 | 18.62 | 371,579 | -0.10(-0.53%) |
Aug 20, 2014 | 18.53 | 18.98 | 18.34 | 18.72 | 378,289 | +0.17(+0.92%) |
Aug 19, 2014 | 18.43 | 18.65 | 18.18 | 18.55 | 857,900 | +0.35(+1.92%) |
Aug 18, 2014 | 18.54 | 18.60 | 18.10 | 18.20 | 941,884 | -0.23(-1.25%) |
Aug 15, 2014 | 18.86 | 18.97 | 18.25 | 18.43 | 907,029 | -0.29(-1.55%) |
Aug 14, 2014 | 18.96 | 19.06 | 18.56 | 18.72 | 369,786 | -0.24(-1.27%) |
Aug 13, 2014 | 18.49 | 19.13 | 18.44 | 18.96 | 908,668 | +0.43(+2.32%) |
Aug 12, 2014 | 18.89 | 19.13 | 18.46 | 18.53 | 1,050,463 | -0.47(-2.47%) |
Aug 11, 2014 | 19.44 | 19.44 | 18.88 | 19.00 | 730,075 | -0.29(-1.50%) |
Aug 08, 2014 | 19.06 | 19.46 | 18.93 | 19.29 | 725,605 | +0.19(+0.99%) |
Aug 07, 2014 | 18.58 | 19.40 | 18.57 | 19.10 | 1,451,546 | +0.59(+3.19%) |
Aug 06, 2014 | 18.72 | 19.07 | 17.45 | 18.51 | 6,422,184 | -4.05(-17.95%) |
Aug 05, 2014 | 22.14 | 22.77 | 22.09 | 22.56 | 706,401 | +0.31(+1.39%) |
Aug 04, 2014 | 22.28 | 22.42 | 22.08 | 22.25 | 795,577 | +0.06(+0.27%) |
Aug 01, 2014 | 22.36 | 22.64 | 22.05 | 22.19 | 389,647 | -0.11(-0.49%) |
Jul 31, 2014 | 22.87 | 22.94 | 22.29 | 22.30 | 570,822 | -0.81(-3.50%) |
Jul 30, 2014 | 22.60 | 23.31 | 22.55 | 23.11 | 502,604 | +0.73(+3.26%) |
Jul 29, 2014 | 22.67 | 22.80 | 22.36 | 22.38 | 772,405 | -0.30(-1.32%) |
Jul 28, 2014 | 23.02 | 23.02 | 22.48 | 22.68 | 783,258 | -0.34(-1.48%) |
Jul 25, 2014 | 23.07 | 23.20 | 22.90 | 23.02 | 269,786 | -0.22(-0.95%) |
Jul 24, 2014 | 23.45 | 23.76 | 23.20 | 23.24 | 255,079 | -0.20(-0.85%) |
Jul 23, 2014 | 23.36 | 23.54 | 23.20 | 23.44 | 195,303 | +0.15(+0.64%) |
Jul 22, 2014 | 22.84 | 23.31 | 22.81 | 23.29 | 244,432 | +0.48(+2.10%) |
Jul 21, 2014 | 22.94 | 22.95 | 22.57 | 22.81 | 206,931 | -0.27(-1.17%) |
Jul 18, 2014 | 22.73 | 23.34 | 22.61 | 23.08 | 571,994 | +0.52(+2.30%) |
Jul 17, 2014 | 22.83 | 23.09 | 22.56 | 22.56 | 349,113 | -0.36(-1.57%) |
Jul 16, 2014 | 23.05 | 23.15 | 22.81 | 22.92 | 256,356 | -0.09(-0.39%) |
Jul 15, 2014 | 23.40 | 23.55 | 22.83 | 23.01 | 268,506 | -0.43(-1.83%) |
Jul 14, 2014 | 23.58 | 23.73 | 23.40 | 23.44 | 286,810 | +0.06(+0.26%) |
Jul 11, 2014 | 23.24 | 23.46 | 23.20 | 23.38 | 286,213 | +0.13(+0.56%) |
Jul 10, 2014 | 22.58 | 23.41 | 22.43 | 23.25 | 411,491 | +0.26(+1.13%) |
Jul 09, 2014 | 23.03 | 23.25 | 22.86 | 22.99 | 582,578 | -0.02(-0.09%) |
Jul 08, 2014 | 23.21 | 23.31 | 22.84 | 23.01 | 932,815 | -0.21(-0.90%) |
Jul 07, 2014 | 23.41 | 23.41 | 23.08 | 23.22 | 392,116 | -0.36(-1.53%) |
Jul 03, 2014 | 23.42 | 23.58 | 23.58 | 23.58 | 204,200 | +0.16(+0.68%) |
Jul 02, 2014 | 23.98 | 24.07 | 23.30 | 23.42 | 696,043 | -0.69(-2.86%) |
Jul 01, 2014 | 23.94 | 24.41 | 23.89 | 24.11 | 376,816 | +0.19(+0.79%) |
Jun 30, 2014 | 24.14 | 24.14 | 23.62 | 23.92 | 328,103 | -0.17(-0.71%) |
Jun 27, 2014 | 24.13 | 24.50 | 24.04 | 24.09 | 1,188,445 | -0.19(-0.78%) |
Jun 26, 2014 | 24.22 | 24.42 | 23.93 | 24.28 | 205,396 | +0.09(+0.37%) |
Jun 25, 2014 | 23.98 | 24.32 | 23.71 | 24.19 | 254,947 | +0.03(+0.12%) |
Jun 24, 2014 | 24.37 | 24.61 | 24.13 | 24.16 | 286,297 | -0.26(-1.06%) |
Jun 23, 2014 | 24.32 | 24.45 | 24.00 | 24.42 | 324,046 | +0.14(+0.58%) |
Jun 20, 2014 | 24.24 | 24.61 | 24.06 | 24.28 | 953,339 | +0.16(+0.66%) |
Jun 19, 2014 | 23.62 | 24.19 | 23.56 | 24.12 | 368,272 | +0.57(+2.42%) |
Jun 18, 2014 | 23.88 | 23.89 | 23.26 | 23.55 | 843,364 | -0.28(-1.17%) |
Jun 17, 2014 | 24.11 | 24.14 | 23.80 | 23.83 | 447,337 | -0.27(-1.12%) |
Jun 16, 2014 | 23.23 | 24.20 | 23.23 | 24.10 | 648,960 | +0.87(+3.75%) |
Jun 13, 2014 | 23.40 | 23.47 | 23.16 | 23.23 | 394,553 | -0.17(-0.73%) |
Jun 12, 2014 | 23.38 | 23.65 | 23.25 | 23.40 | 359,604 | -0.07(-0.30%) |
Jun 11, 2014 | 23.69 | 23.73 | 23.29 | 23.47 | 320,873 | -0.39(-1.63%) |
Jun 10, 2014 | 24.10 | 24.30 | 23.83 | 23.86 | 250,169 | -0.27(-1.12%) |
Jun 06, 2014 | 23.98 | 24.40 | 23.93 | 24.13 | 371,478 | +0.24(+1.00%) |
Jun 05, 2014 | 23.56 | 24.08 | 23.40 | 23.89 | 426,759 | +0.51(+2.18%) |
Jun 04, 2014 | 23.33 | 23.48 | 23.26 | 23.38 | 532,017 | -0.06(-0.26%) |
Jun 03, 2014 | 23.79 | 23.97 | 23.39 | 23.44 | 634,366 | -0.53(-2.21%) |