Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.37 | 24.75 | 24.75 | 24.75 | 85,700 | +0.41(+1.68%) |
Aug 28, 2014 | 24.60 | 24.71 | 24.26 | 24.34 | 75,210 | -0.38(-1.54%) |
Aug 27, 2014 | 24.68 | 24.93 | 24.53 | 24.72 | 99,939 | -0.15(-0.61%) |
Aug 26, 2014 | 24.69 | 25.08 | 24.35 | 24.87 | 129,913 | +0.10(+0.42%) |
Aug 25, 2014 | 25.02 | 25.43 | 24.63 | 24.77 | 64,902 | -0.13(-0.54%) |
Aug 22, 2014 | 24.91 | 25.70 | 24.70 | 24.90 | 49,541 | -0.02(-0.08%) |
Aug 21, 2014 | 24.82 | 25.06 | 24.75 | 24.92 | 58,185 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.26 | 24.74 | 24.86 | 96,300 | -0.50(-1.95%) |
Aug 19, 2014 | 25.90 | 26.08 | 25.32 | 25.36 | 81,144 | -0.47(-1.81%) |
Aug 18, 2014 | 25.53 | 25.94 | 25.31 | 25.83 | 109,279 | +0.56(+2.23%) |
Aug 15, 2014 | 25.63 | 25.63 | 24.74 | 25.26 | 157,692 | -0.10(-0.41%) |
Aug 14, 2014 | 24.82 | 25.59 | 24.63 | 25.37 | 203,746 | +0.54(+2.19%) |
Aug 13, 2014 | 25.52 | 25.52 | 24.73 | 24.82 | 298,902 | -0.66(-2.58%) |
Aug 12, 2014 | 25.17 | 25.84 | 25.17 | 25.48 | 272,143 | +0.18(+0.72%) |
Aug 11, 2014 | 25.55 | 25.72 | 25.18 | 25.30 | 88,905 | -0.12(-0.49%) |
Aug 08, 2014 | 25.39 | 25.81 | 25.27 | 25.43 | 114,161 | +0.11(+0.45%) |
Aug 07, 2014 | 25.85 | 25.85 | 25.03 | 25.31 | 155,588 | -0.49(-1.88%) |
Aug 06, 2014 | 25.08 | 26.25 | 25.08 | 25.80 | 278,195 | +0.47(+1.84%) |
Aug 05, 2014 | 24.08 | 25.38 | 24.01 | 25.33 | 198,138 | +1.12(+4.61%) |
Aug 04, 2014 | 23.87 | 24.54 | 23.56 | 24.21 | 86,385 | +0.45(+1.91%) |
Aug 01, 2014 | 24.27 | 24.74 | 23.59 | 23.76 | 180,618 | -0.03(-0.14%) |
Jul 31, 2014 | 24.13 | 24.79 | 23.63 | 23.80 | 142,057 | -0.71(-2.88%) |
Jul 30, 2014 | 24.12 | 24.66 | 23.63 | 24.50 | 123,676 | +0.60(+2.51%) |
Jul 29, 2014 | 23.57 | 24.12 | 23.31 | 23.90 | 97,859 | +0.39(+1.66%) |
Jul 28, 2014 | 23.75 | 24.12 | 23.59 | 23.51 | 125,689 | -0.29(-1.20%) |
Jul 25, 2014 | 23.77 | 23.99 | 23.60 | 23.80 | 210,210 | -0.23(-0.95%) |
Jul 24, 2014 | 24.57 | 24.77 | 23.83 | 24.02 | 235,234 | -0.51(-2.10%) |
Jul 23, 2014 | 24.64 | 24.92 | 24.37 | 24.54 | 248,711 | -0.01(-0.04%) |
Jul 22, 2014 | 24.76 | 25.98 | 24.43 | 24.55 | 571,782 | +3.34(+15.73%) |
Jul 21, 2014 | 21.46 | 21.54 | 21.06 | 21.21 | 180,789 | -0.33(-1.55%) |
Jul 18, 2014 | 20.74 | 21.75 | 20.74 | 21.55 | 114,981 | +0.76(+3.67%) |
Jul 17, 2014 | 20.95 | 21.20 | 20.65 | 20.78 | 111,013 | -0.33(-1.58%) |
Jul 16, 2014 | 21.34 | 21.60 | 21.01 | 21.12 | 76,338 | -0.08(-0.36%) |
Jul 15, 2014 | 21.79 | 22.03 | 21.09 | 21.19 | 119,221 | -0.63(-2.88%) |
Jul 14, 2014 | 22.01 | 22.17 | 21.68 | 21.82 | 65,932 | +0.10(+0.48%) |
Jul 11, 2014 | 21.31 | 21.80 | 21.07 | 21.72 | 97,505 | +0.34(+1.61%) |
Jul 10, 2014 | 21.53 | 21.75 | 21.14 | 21.37 | 136,063 | -0.65(-2.94%) |
Jul 09, 2014 | 22.37 | 22.60 | 21.96 | 22.02 | 93,442 | -0.32(-1.45%) |
Jul 08, 2014 | 22.72 | 22.73 | 22.03 | 22.35 | 186,329 | -0.36(-1.60%) |
Jul 07, 2014 | 23.84 | 24.00 | 22.67 | 22.71 | 168,584 | -1.30(-5.40%) |
Jul 03, 2014 | 23.22 | 24.00 | 24.00 | 24.00 | 72,692 | +0.84(+3.62%) |
Jul 02, 2014 | 22.98 | 23.41 | 22.98 | 23.17 | 221,850 | +0.13(+0.58%) |
Jul 01, 2014 | 23.17 | 23.46 | 22.57 | 23.03 | 525,282 | -0.13(-0.58%) |
Jun 30, 2014 | 23.82 | 23.87 | 23.11 | 23.17 | 266,399 | -0.66(-2.76%) |
Jun 27, 2014 | 24.07 | 24.12 | 23.59 | 23.82 | 160,027 | -0.45(-1.85%) |
Jun 26, 2014 | 24.08 | 24.49 | 23.87 | 24.27 | 99,015 | +0.16(+0.67%) |
Jun 25, 2014 | 23.75 | 24.29 | 23.55 | 24.11 | 142,084 | +0.18(+0.76%) |
Jun 24, 2014 | 24.29 | 24.69 | 23.89 | 23.93 | 92,762 | -0.38(-1.57%) |
Jun 23, 2014 | 24.10 | 24.47 | 23.83 | 24.31 | 121,239 | +0.19(+0.79%) |
Jun 20, 2014 | 24.36 | 24.36 | 23.82 | 24.12 | 295,677 | -0.06(-0.26%) |
Jun 19, 2014 | 24.48 | 24.51 | 24.08 | 24.18 | 88,611 | -0.12(-0.49%) |
Jun 18, 2014 | 24.79 | 24.90 | 23.95 | 24.30 | 143,478 | -0.45(-1.81%) |
Jun 17, 2014 | 25.14 | 25.55 | 24.56 | 24.75 | 265,198 | -0.54(-2.15%) |
Jun 16, 2014 | 24.83 | 25.44 | 24.11 | 25.29 | 148,076 | +0.36(+1.45%) |
Jun 13, 2014 | 24.89 | 25.35 | 24.43 | 24.93 | 100,231 | +0.16(+0.65%) |
Jun 12, 2014 | 24.90 | 24.90 | 24.00 | 24.77 | 92,230 | -0.13(-0.54%) |
Jun 11, 2014 | 25.20 | 25.43 | 24.67 | 24.90 | 119,492 | -0.36(-1.43%) |
Jun 10, 2014 | 25.44 | 25.50 | 24.87 | 25.26 | 83,735 | -0.31(-1.23%) |
Jun 06, 2014 | 25.23 | 25.91 | 24.88 | 25.58 | 142,953 | +0.52(+2.09%) |
Jun 05, 2014 | 24.20 | 25.21 | 23.92 | 25.05 | 91,970 | +0.94(+3.91%) |
Jun 04, 2014 | 23.70 | 24.44 | 23.53 | 24.11 | 73,746 | +0.31(+1.28%) |
Jun 03, 2014 | 23.86 | 24.00 | 23.55 | 23.80 | 89,755 | -0.10(-0.40%) |