Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.32 | 19.71 | 19.71 | 19.71 | 12,733 | +0.36(+1.86%) |
Aug 28, 2014 | 19.53 | 19.77 | 19.20 | 19.35 | 31,257 | -0.21(-1.07%) |
Aug 27, 2014 | 19.77 | 19.80 | 19.53 | 19.56 | 37,950 | +0.00(+0.00%) |
Aug 26, 2014 | 19.80 | 19.92 | 19.38 | 19.56 | 47,143 | +0.00(+0.00%) |
Aug 25, 2014 | 19.62 | 20.25 | 19.59 | 19.56 | 46,027 | -0.39(-1.95%) |
Aug 22, 2014 | 19.80 | 19.98 | 19.77 | 19.95 | 20,525 | +0.06(+0.30%) |
Aug 21, 2014 | 20.10 | 20.13 | 19.83 | 19.89 | 19,389 | -0.06(-0.30%) |
Aug 20, 2014 | 20.55 | 20.55 | 19.83 | 19.95 | 37,049 | -0.57(-2.78%) |
Aug 19, 2014 | 20.61 | 20.73 | 20.37 | 20.52 | 49,114 | -0.15(-0.73%) |
Aug 18, 2014 | 21.03 | 21.03 | 20.49 | 20.67 | 38,184 | -0.33(-1.57%) |
Aug 15, 2014 | 20.97 | 21.03 | 20.67 | 21.00 | 42,578 | +0.15(+0.72%) |
Aug 14, 2014 | 21.66 | 21.66 | 20.70 | 20.85 | 75,261 | -0.87(-4.01%) |
Aug 13, 2014 | 21.51 | 21.96 | 21.36 | 21.72 | 53,790 | +0.21(+0.98%) |
Aug 12, 2014 | 21.63 | 21.78 | 21.27 | 21.51 | 45,926 | -0.21(-0.97%) |
Aug 11, 2014 | 20.82 | 22.17 | 20.82 | 21.72 | 74,248 | +0.51(+2.40%) |
Aug 08, 2014 | 21.66 | 21.66 | 20.91 | 21.21 | 53,444 | -0.54(-2.48%) |
Aug 07, 2014 | 22.23 | 22.41 | 21.66 | 21.75 | 58,698 | -0.60(-2.68%) |
Aug 06, 2014 | 22.83 | 22.83 | 21.90 | 22.35 | 172,696 | -2.22(-9.04%) |
Aug 05, 2014 | 24.51 | 24.84 | 24.30 | 24.57 | 57,696 | -0.09(-0.36%) |
Aug 04, 2014 | 24.09 | 24.96 | 24.06 | 24.66 | 27,265 | +0.21(+0.86%) |
Aug 01, 2014 | 24.60 | 25.47 | 24.27 | 24.45 | 49,024 | -0.12(-0.49%) |
Jul 31, 2014 | 24.99 | 25.26 | 24.39 | 24.57 | 93,575 | -1.68(-6.40%) |
Jul 30, 2014 | 26.07 | 26.77 | 25.92 | 26.25 | 87,266 | +0.18(+0.69%) |
Jul 29, 2014 | 26.16 | 26.55 | 25.95 | 26.07 | 37,078 | -0.09(-0.34%) |
Jul 28, 2014 | 26.52 | 26.73 | 25.83 | 26.16 | 55,306 | -1.02(-3.75%) |
Jul 25, 2014 | 27.30 | 27.36 | 27.03 | 27.18 | 21,273 | -0.33(-1.20%) |
Jul 24, 2014 | 27.48 | 27.63 | 27.42 | 27.51 | 13,216 | +0.03(+0.11%) |
Jul 23, 2014 | 28.05 | 28.05 | 27.42 | 27.48 | 11,985 | -0.75(-2.66%) |
Jul 22, 2014 | 27.69 | 28.26 | 27.63 | 28.23 | 27,876 | +0.63(+2.28%) |
Jul 21, 2014 | 27.42 | 28.08 | 27.12 | 27.60 | 41,724 | -0.12(-0.43%) |
Jul 18, 2014 | 27.87 | 28.08 | 27.00 | 27.72 | 31,220 | +0.03(+0.11%) |
Jul 17, 2014 | 28.29 | 28.32 | 27.69 | 27.69 | 57,125 | -0.69(-2.43%) |
Jul 16, 2014 | 28.92 | 29.19 | 28.23 | 28.38 | 49,336 | -0.48(-1.66%) |
Jul 15, 2014 | 29.43 | 29.67 | 28.80 | 28.86 | 35,274 | -0.60(-2.04%) |
Jul 14, 2014 | 29.73 | 29.97 | 29.37 | 29.46 | 21,380 | -0.18(-0.61%) |
Jul 11, 2014 | 30.00 | 30.00 | 29.43 | 29.64 | 39,194 | -0.21(-0.70%) |
Jul 10, 2014 | 30.00 | 30.06 | 29.61 | 29.85 | 31,094 | -0.30(-1.00%) |
Jul 09, 2014 | 29.82 | 30.30 | 29.64 | 30.15 | 31,395 | +0.36(+1.21%) |
Jul 08, 2014 | 30.60 | 30.60 | 29.70 | 29.79 | 16,966 | -1.02(-3.31%) |
Jul 07, 2014 | 31.32 | 31.38 | 30.39 | 30.81 | 50,349 | -0.54(-1.72%) |
Jul 03, 2014 | 30.60 | 31.35 | 31.35 | 31.35 | 170,000 | +0.90(+2.96%) |
Jul 02, 2014 | 30.36 | 30.69 | 30.03 | 30.45 | 39,946 | +0.15(+0.50%) |
Jul 01, 2014 | 30.15 | 30.98 | 29.79 | 30.30 | 36,068 | +0.00(+0.00%) |
Jun 30, 2014 | 30.33 | 30.48 | 29.79 | 30.30 | 40,243 | +0.12(+0.40%) |
Jun 27, 2014 | 30.00 | 30.60 | 29.97 | 30.18 | 44,327 | +0.15(+0.50%) |
Jun 26, 2014 | 29.52 | 30.24 | 29.43 | 30.03 | 33,681 | +0.39(+1.32%) |
Jun 25, 2014 | 29.79 | 29.88 | 29.37 | 29.64 | 31,423 | -0.60(-1.98%) |
Jun 24, 2014 | 30.48 | 30.53 | 30.18 | 30.24 | 31,223 | -0.15(-0.49%) |
Jun 23, 2014 | 30.21 | 30.69 | 29.91 | 30.39 | 46,001 | +0.33(+1.10%) |
Jun 20, 2014 | 30.21 | 30.30 | 29.61 | 30.06 | 35,009 | -0.12(-0.40%) |
Jun 19, 2014 | 31.08 | 31.23 | 30.00 | 30.18 | 49,098 | -0.93(-2.99%) |
Jun 18, 2014 | 30.39 | 31.74 | 30.33 | 31.11 | 66,633 | +0.24(+0.78%) |
Jun 17, 2014 | 31.62 | 31.62 | 30.75 | 30.87 | 46,913 | -0.90(-2.83%) |
Jun 16, 2014 | 32.01 | 32.10 | 31.62 | 31.77 | 32,741 | -0.54(-1.67%) |
Jun 13, 2014 | 33.33 | 33.33 | 32.19 | 32.31 | 122,140 | -1.02(-3.06%) |
Jun 12, 2014 | 33.54 | 33.90 | 33.06 | 33.33 | 121,423 | -0.03(-0.09%) |
Jun 11, 2014 | 32.70 | 33.75 | 32.70 | 33.36 | 269,422 | +0.96(+2.96%) |
Jun 10, 2014 | 31.86 | 32.49 | 31.83 | 32.40 | 93,720 | +1.68(+5.47%) |
Jun 06, 2014 | 30.18 | 30.96 | 30.18 | 30.72 | 28,093 | +0.00(+0.00%) |
Jun 05, 2014 | 30.24 | 30.87 | 30.15 | 30.72 | 26,193 | +0.66(+2.20%) |
Jun 04, 2014 | 28.80 | 30.30 | 28.65 | 30.06 | 54,789 | +1.23(+4.27%) |
Jun 03, 2014 | 29.34 | 29.49 | 28.65 | 28.83 | 51,125 | -0.51(-1.74%) |