Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.00 | 25.20 | 25.20 | 25.20 | 11,698 | -0.57(-2.22%) |
Aug 28, 2014 | 24.63 | 26.12 | 24.40 | 25.77 | 20,070 | +0.80(+3.21%) |
Aug 27, 2014 | 25.77 | 25.77 | 24.86 | 24.97 | 18,055 | -0.69(-2.68%) |
Aug 26, 2014 | 26.00 | 26.91 | 25.43 | 25.66 | 46,441 | -0.80(-3.03%) |
Aug 25, 2014 | 26.80 | 27.26 | 26.23 | 26.46 | 11,477 | +0.00(+0.00%) |
Aug 22, 2014 | 27.61 | 28.29 | 26.12 | 26.46 | 30,333 | -1.26(-4.55%) |
Aug 21, 2014 | 25.77 | 29.78 | 25.77 | 27.72 | 138,718 | +2.18(+8.52%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.31 | 25.54 | 7,130 | -0.46(-1.76%) |
Aug 19, 2014 | 26.46 | 26.90 | 26.00 | 26.00 | 18,806 | -0.12(-0.44%) |
Aug 18, 2014 | 26.35 | 26.80 | 25.54 | 26.12 | 29,175 | -0.11(-0.44%) |
Aug 15, 2014 | 23.37 | 27.72 | 23.37 | 26.23 | 42,175 | +3.21(+13.93%) |
Aug 14, 2014 | 23.37 | 23.37 | 23.37 | 23.02 | 2,325 | -0.46(-1.95%) |
Aug 13, 2014 | 23.48 | 23.48 | 23.25 | 23.48 | 3,577 | +0.11(+0.49%) |
Aug 12, 2014 | 23.48 | 23.48 | 23.21 | 23.37 | 1,759 | -0.23(-0.99%) |
Aug 11, 2014 | 23.48 | 24.63 | 23.48 | 23.60 | 10,326 | +0.36(+1.54%) |
Aug 08, 2014 | 22.11 | 23.14 | 21.88 | 23.24 | 7,640 | +0.90(+4.05%) |
Aug 07, 2014 | 24.63 | 24.63 | 22.22 | 22.34 | 10,425 | -2.06(-8.45%) |
Aug 06, 2014 | 22.11 | 24.63 | 22.11 | 24.40 | 20,762 | +2.29(+10.36%) |
Aug 05, 2014 | 21.99 | 22.22 | 21.99 | 22.11 | 2,155 | +0.23(+1.05%) |
Aug 04, 2014 | 21.88 | 22.11 | 21.76 | 21.88 | 7,779 | -0.23(-1.04%) |
Aug 01, 2014 | 22.45 | 22.45 | 21.99 | 22.11 | 2,941 | -0.23(-1.03%) |
Jul 31, 2014 | 22.34 | 22.79 | 22.11 | 22.34 | 6,383 | -0.23(-1.02%) |
Jul 30, 2014 | 21.76 | 22.68 | 21.76 | 22.57 | 5,607 | +0.34(+1.55%) |
Jul 29, 2014 | 22.91 | 22.91 | 21.99 | 22.22 | 24,127 | -1.15(-4.90%) |
Jul 28, 2014 | 24.17 | 24.17 | 23.17 | 23.37 | 9,718 | -0.80(-3.32%) |
Jul 25, 2014 | 24.63 | 24.63 | 23.71 | 24.17 | 9,937 | -0.69(-2.77%) |
Jul 24, 2014 | 24.86 | 25.43 | 24.63 | 24.86 | 10,889 | -0.23(-0.91%) |
Jul 23, 2014 | 25.43 | 26.80 | 24.86 | 25.09 | 42,755 | -0.34(-1.35%) |
Jul 22, 2014 | 24.28 | 25.43 | 24.17 | 25.43 | 19,450 | +0.97(+3.98%) |
Jul 21, 2014 | 24.51 | 24.57 | 24.17 | 24.46 | 1,127 | +0.06(+0.23%) |
Jul 18, 2014 | 24.63 | 24.63 | 24.17 | 24.40 | 4,088 | +0.23(+0.95%) |
Jul 17, 2014 | 24.86 | 24.86 | 24.17 | 24.17 | 4,314 | -0.48(-1.95%) |
Jul 16, 2014 | 24.86 | 25.26 | 24.63 | 24.65 | 7,902 | +0.02(+0.09%) |
Jul 15, 2014 | 24.74 | 25.09 | 24.40 | 24.63 | 9,116 | +0.00(+0.00%) |
Jul 14, 2014 | 24.28 | 24.63 | 24.28 | 24.63 | 6,323 | +0.23(+0.94%) |
Jul 11, 2014 | 24.63 | 24.74 | 24.40 | 24.40 | 5,360 | -0.34(-1.39%) |
Jul 10, 2014 | 24.97 | 25.09 | 24.74 | 24.74 | 3,903 | -0.34(-1.37%) |
Jul 09, 2014 | 25.09 | 25.09 | 24.97 | 25.09 | 2,907 | +0.11(+0.46%) |
Jul 08, 2014 | 24.97 | 25.20 | 24.97 | 24.97 | 3,209 | -0.02(-0.09%) |
Jul 07, 2014 | 24.86 | 25.20 | 24.74 | 24.99 | 4,843 | +0.25(+1.02%) |
Jul 03, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 4,146 | -0.23(-0.92%) |
Jul 02, 2014 | 24.86 | 25.20 | 24.63 | 24.97 | 5,484 | +0.23(+0.93%) |
Jul 01, 2014 | 25.20 | 25.44 | 24.63 | 24.74 | 10,539 | -0.46(-1.82%) |
Jun 30, 2014 | 25.31 | 25.54 | 24.97 | 25.20 | 7,713 | -0.11(-0.45%) |
Jun 27, 2014 | 25.54 | 25.54 | 25.31 | 25.31 | 3,666 | -0.11(-0.45%) |
Jun 26, 2014 | 25.43 | 25.77 | 25.43 | 25.43 | 5,350 | +0.00(+0.00%) |
Jun 25, 2014 | 25.31 | 25.99 | 25.31 | 25.43 | 4,741 | +0.00(+0.00%) |
Jun 24, 2014 | 26.35 | 26.69 | 25.31 | 25.43 | 13,040 | -1.03(-3.90%) |
Jun 23, 2014 | 25.77 | 26.70 | 25.31 | 26.46 | 5,739 | +0.57(+2.21%) |
Jun 20, 2014 | 26.00 | 26.35 | 25.89 | 25.89 | 14,117 | -0.11(-0.44%) |
Jun 19, 2014 | 26.35 | 26.57 | 25.77 | 26.00 | 7,589 | -0.34(-1.30%) |
Jun 18, 2014 | 27.26 | 27.26 | 26.35 | 26.35 | 5,649 | -0.57(-2.13%) |
Jun 17, 2014 | 26.12 | 27.15 | 26.12 | 26.92 | 5,547 | +0.80(+3.07%) |
Jun 16, 2014 | 26.35 | 27.15 | 26.00 | 26.12 | 7,034 | -0.34(-1.30%) |
Jun 13, 2014 | 27.61 | 27.61 | 26.35 | 26.46 | 10,766 | -0.34(-1.28%) |
Jun 12, 2014 | 27.26 | 27.27 | 26.12 | 26.80 | 12,632 | -0.23(-0.85%) |
Jun 11, 2014 | 29.55 | 29.55 | 26.92 | 27.03 | 15,733 | -1.83(-6.35%) |
Jun 10, 2014 | 27.72 | 28.98 | 27.43 | 28.87 | 14,630 | +2.06(+7.69%) |
Jun 06, 2014 | 26.80 | 26.80 | 26.57 | 26.80 | 5,598 | -0.23(-0.85%) |
Jun 05, 2014 | 26.57 | 27.18 | 26.12 | 27.03 | 2,662 | +0.46(+1.72%) |
Jun 04, 2014 | 26.23 | 26.92 | 26.12 | 26.57 | 4,798 | +0.23(+0.87%) |
Jun 03, 2014 | 26.80 | 26.92 | 26.00 | 26.35 | 4,444 | -0.46(-1.71%) |