Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.07 | 23.68 | 23.68 | 23.68 | 99,800 | +0.83(+3.63%) |
Aug 28, 2014 | 22.57 | 23.21 | 22.57 | 22.85 | 77,645 | +0.10(+0.44%) |
Aug 27, 2014 | 22.73 | 23.40 | 22.59 | 22.75 | 141,452 | -0.01(-0.04%) |
Aug 26, 2014 | 22.81 | 22.97 | 22.63 | 22.76 | 44,317 | -0.03(-0.13%) |
Aug 25, 2014 | 22.75 | 22.86 | 22.40 | 22.79 | 111,352 | +0.19(+0.84%) |
Aug 22, 2014 | 22.46 | 22.69 | 22.14 | 22.60 | 48,331 | +0.16(+0.71%) |
Aug 21, 2014 | 21.87 | 22.50 | 21.37 | 22.44 | 157,625 | +0.43(+1.95%) |
Aug 20, 2014 | 21.61 | 22.15 | 21.53 | 22.01 | 77,872 | +0.30(+1.38%) |
Aug 19, 2014 | 21.42 | 21.80 | 21.41 | 21.71 | 44,793 | +0.24(+1.12%) |
Aug 18, 2014 | 21.53 | 21.54 | 21.18 | 21.47 | 33,626 | +0.17(+0.80%) |
Aug 15, 2014 | 21.63 | 21.75 | 20.87 | 21.30 | 73,079 | -0.15(-0.70%) |
Aug 14, 2014 | 21.16 | 21.50 | 20.82 | 21.45 | 77,442 | +0.29(+1.37%) |
Aug 13, 2014 | 20.92 | 21.26 | 20.75 | 21.16 | 88,422 | +0.28(+1.34%) |
Aug 12, 2014 | 21.30 | 21.30 | 20.84 | 20.88 | 101,764 | -0.49(-2.29%) |
Aug 11, 2014 | 21.26 | 21.83 | 21.07 | 21.37 | 85,798 | +0.21(+0.99%) |
Aug 08, 2014 | 21.11 | 21.55 | 20.46 | 21.16 | 120,617 | +0.12(+0.57%) |
Aug 07, 2014 | 21.19 | 21.42 | 20.71 | 21.04 | 104,576 | -0.09(-0.44%) |
Aug 06, 2014 | 20.68 | 21.49 | 20.67 | 21.13 | 114,648 | +0.28(+1.36%) |
Aug 05, 2014 | 20.41 | 20.91 | 20.28 | 20.85 | 159,999 | +0.23(+1.12%) |
Aug 04, 2014 | 19.92 | 20.72 | 19.92 | 20.62 | 80,702 | +0.79(+3.98%) |
Aug 01, 2014 | 19.88 | 20.34 | 19.16 | 19.83 | 84,461 | -0.07(-0.35%) |
Jul 31, 2014 | 19.39 | 20.02 | 19.08 | 19.90 | 172,973 | +0.22(+1.12%) |
Jul 30, 2014 | 20.20 | 20.43 | 19.04 | 19.68 | 179,956 | -0.28(-1.40%) |
Jul 29, 2014 | 20.30 | 20.75 | 19.89 | 19.96 | 150,273 | -0.33(-1.63%) |
Jul 28, 2014 | 19.75 | 20.60 | 19.75 | 20.29 | 134,352 | +0.60(+3.05%) |
Jul 25, 2014 | 20.46 | 20.46 | 19.46 | 19.69 | 137,427 | -0.97(-4.70%) |
Jul 24, 2014 | 21.04 | 21.18 | 20.46 | 20.66 | 78,615 | -0.33(-1.57%) |
Jul 23, 2014 | 21.37 | 21.53 | 20.87 | 20.99 | 77,360 | -0.33(-1.55%) |
Jul 22, 2014 | 21.28 | 21.75 | 20.70 | 21.32 | 71,424 | +0.18(+0.85%) |
Jul 21, 2014 | 20.69 | 21.23 | 20.30 | 21.14 | 64,777 | +0.35(+1.68%) |
Jul 18, 2014 | 20.27 | 21.05 | 20.25 | 20.79 | 44,141 | +0.45(+2.21%) |
Jul 17, 2014 | 20.56 | 20.76 | 20.26 | 20.34 | 106,560 | -0.30(-1.45%) |
Jul 16, 2014 | 20.59 | 20.85 | 20.06 | 20.64 | 86,104 | +0.25(+1.23%) |
Jul 15, 2014 | 20.61 | 20.79 | 19.98 | 20.39 | 88,973 | -0.11(-0.54%) |
Jul 14, 2014 | 20.58 | 20.71 | 20.24 | 20.50 | 87,459 | -0.03(-0.15%) |
Jul 11, 2014 | 20.31 | 20.61 | 20.02 | 20.53 | 73,876 | +0.24(+1.18%) |
Jul 10, 2014 | 20.26 | 23.00 | 20.00 | 20.29 | 115,495 | -0.42(-2.03%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.47 | 20.71 | 90,120 | -0.32(-1.52%) |
Jul 08, 2014 | 22.54 | 22.86 | 20.84 | 21.03 | 129,951 | -1.59(-7.03%) |
Jul 07, 2014 | 22.75 | 23.09 | 22.19 | 22.62 | 146,247 | -0.29(-1.27%) |
Jul 03, 2014 | 22.95 | 22.91 | 22.91 | 22.91 | 32,000 | +0.10(+0.44%) |
Jul 02, 2014 | 22.41 | 23.06 | 22.41 | 22.81 | 47,627 | +0.38(+1.69%) |
Jul 01, 2014 | 22.51 | 23.44 | 22.34 | 22.43 | 255,060 | -0.05(-0.22%) |
Jun 30, 2014 | 22.23 | 22.66 | 22.17 | 22.48 | 56,401 | +0.09(+0.40%) |
Jun 27, 2014 | 22.37 | 22.81 | 22.15 | 22.39 | 266,943 | -0.23(-1.02%) |
Jun 26, 2014 | 22.44 | 23.13 | 22.20 | 22.62 | 193,341 | +0.27(+1.21%) |
Jun 25, 2014 | 22.21 | 22.53 | 21.45 | 22.35 | 169,610 | +0.00(+0.00%) |
Jun 24, 2014 | 23.17 | 23.17 | 22.20 | 22.35 | 87,961 | -0.68(-2.95%) |
Jun 23, 2014 | 22.62 | 23.25 | 22.38 | 23.03 | 127,957 | +0.35(+1.54%) |
Jun 20, 2014 | 22.81 | 23.19 | 22.46 | 22.68 | 144,771 | -0.11(-0.48%) |
Jun 19, 2014 | 22.70 | 22.91 | 22.49 | 22.79 | 150,088 | +0.01(+0.04%) |
Jun 18, 2014 | 22.87 | 23.03 | 22.23 | 22.78 | 154,591 | -0.24(-1.04%) |
Jun 17, 2014 | 22.06 | 23.25 | 21.80 | 23.02 | 254,969 | +0.98(+4.45%) |
Jun 16, 2014 | 21.99 | 22.14 | 21.85 | 22.04 | 107,534 | +0.08(+0.36%) |
Jun 13, 2014 | 21.90 | 22.09 | 21.49 | 21.96 | 79,940 | +0.11(+0.50%) |
Jun 12, 2014 | 22.00 | 22.07 | 21.42 | 21.85 | 112,859 | -0.29(-1.31%) |
Jun 11, 2014 | 22.19 | 22.32 | 21.90 | 22.14 | 84,078 | -0.16(-0.72%) |
Jun 10, 2014 | 21.78 | 22.38 | 21.12 | 22.30 | 216,537 | +2.30(+11.50%) |
Jun 06, 2014 | 19.90 | 20.26 | 19.55 | 20.00 | 121,253 | +0.02(+0.10%) |
Jun 05, 2014 | 18.91 | 20.00 | 18.87 | 19.98 | 125,475 | +1.05(+5.55%) |
Jun 04, 2014 | 18.80 | 19.09 | 18.80 | 18.93 | 92,063 | -0.06(-0.32%) |
Jun 03, 2014 | 18.74 | 19.22 | 18.59 | 18.99 | 186,448 | +0.36(+1.93%) |