Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 185,000 | +0.06(+0.24%) |
Aug 28, 2014 | 25.00 | 25.76 | 25.00 | 25.48 | 111,981 | +0.24(+0.95%) |
Aug 27, 2014 | 25.74 | 25.94 | 24.95 | 25.24 | 215,415 | -0.51(-1.98%) |
Aug 26, 2014 | 25.50 | 25.87 | 25.35 | 25.75 | 218,551 | +0.35(+1.38%) |
Aug 25, 2014 | 24.00 | 25.68 | 24.00 | 25.40 | 239,971 | +1.47(+6.14%) |
Aug 22, 2014 | 23.05 | 23.98 | 22.88 | 23.93 | 130,275 | +0.84(+3.64%) |
Aug 21, 2014 | 23.83 | 23.84 | 22.76 | 23.09 | 140,228 | -0.72(-3.02%) |
Aug 20, 2014 | 24.15 | 24.19 | 23.60 | 23.81 | 103,127 | -0.51(-2.10%) |
Aug 19, 2014 | 25.22 | 25.40 | 24.12 | 24.32 | 131,093 | -0.88(-3.49%) |
Aug 18, 2014 | 25.40 | 25.42 | 23.96 | 25.20 | 136,035 | +0.22(+0.88%) |
Aug 15, 2014 | 25.58 | 25.60 | 24.25 | 24.98 | 105,647 | -0.26(-1.03%) |
Aug 14, 2014 | 25.38 | 25.74 | 24.78 | 25.24 | 111,858 | -0.05(-0.20%) |
Aug 13, 2014 | 24.19 | 25.48 | 24.01 | 25.29 | 291,923 | +1.32(+5.51%) |
Aug 12, 2014 | 23.50 | 24.17 | 23.22 | 23.97 | 248,992 | +0.26(+1.10%) |
Aug 11, 2014 | 24.10 | 24.13 | 23.39 | 23.71 | 207,226 | -0.16(-0.67%) |
Aug 08, 2014 | 23.25 | 24.24 | 23.18 | 23.87 | 288,679 | +0.76(+3.29%) |
Aug 07, 2014 | 22.96 | 23.18 | 22.10 | 23.11 | 352,613 | +0.22(+0.96%) |
Aug 06, 2014 | 22.53 | 23.19 | 22.48 | 22.89 | 149,505 | +0.14(+0.62%) |
Aug 05, 2014 | 22.78 | 23.11 | 22.41 | 22.75 | 248,529 | -0.29(-1.26%) |
Aug 04, 2014 | 22.88 | 23.38 | 22.31 | 23.04 | 368,415 | +0.33(+1.45%) |
Aug 01, 2014 | 22.67 | 23.47 | 21.98 | 22.71 | 287,009 | -0.01(-0.04%) |
Jul 31, 2014 | 23.16 | 23.27 | 21.68 | 22.72 | 233,342 | -0.78(-3.32%) |
Jul 30, 2014 | 23.40 | 24.06 | 23.12 | 23.50 | 305,513 | +0.19(+0.82%) |
Jul 29, 2014 | 22.22 | 23.43 | 21.84 | 23.31 | 234,466 | +1.05(+4.72%) |
Jul 28, 2014 | 22.50 | 22.50 | 21.71 | 22.26 | 241,718 | -0.20(-0.89%) |
Jul 25, 2014 | 22.16 | 22.66 | 22.07 | 22.46 | 213,483 | +0.04(+0.18%) |
Jul 24, 2014 | 22.84 | 22.96 | 22.17 | 22.42 | 148,900 | -0.45(-1.97%) |
Jul 23, 2014 | 21.76 | 22.95 | 21.49 | 22.87 | 262,733 | +1.29(+5.98%) |
Jul 22, 2014 | 20.88 | 22.16 | 20.88 | 21.58 | 162,880 | +0.78(+3.75%) |
Jul 21, 2014 | 20.52 | 21.22 | 20.39 | 20.80 | 93,312 | +0.21(+1.02%) |
Jul 18, 2014 | 19.31 | 20.70 | 19.22 | 20.59 | 150,623 | +1.24(+6.41%) |
Jul 17, 2014 | 20.06 | 20.40 | 19.06 | 19.35 | 235,551 | -0.95(-4.68%) |
Jul 16, 2014 | 20.36 | 20.40 | 19.75 | 20.30 | 177,579 | +0.06(+0.30%) |
Jul 15, 2014 | 20.68 | 20.98 | 19.82 | 20.24 | 275,721 | -0.49(-2.36%) |
Jul 14, 2014 | 20.62 | 21.23 | 20.60 | 20.73 | 137,688 | +0.30(+1.47%) |
Jul 11, 2014 | 20.40 | 20.56 | 20.10 | 20.43 | 78,195 | -0.06(-0.29%) |
Jul 10, 2014 | 20.00 | 20.93 | 19.99 | 20.49 | 163,792 | -0.11(-0.53%) |
Jul 09, 2014 | 20.45 | 20.87 | 19.94 | 20.60 | 179,211 | +0.17(+0.83%) |
Jul 08, 2014 | 21.82 | 21.82 | 19.75 | 20.43 | 520,265 | -1.13(-5.24%) |
Jul 07, 2014 | 22.97 | 23.43 | 21.52 | 21.56 | 333,384 | -1.42(-6.18%) |
Jul 03, 2014 | 23.08 | 22.98 | 22.98 | 22.98 | 110,300 | -0.06(-0.26%) |
Jul 02, 2014 | 23.33 | 23.44 | 22.66 | 23.04 | 211,852 | -0.35(-1.50%) |
Jul 01, 2014 | 22.09 | 23.65 | 21.89 | 23.39 | 273,097 | +1.45(+6.61%) |
Jun 30, 2014 | 22.36 | 22.69 | 21.79 | 21.94 | 208,980 | -0.40(-1.79%) |
Jun 27, 2014 | 22.55 | 22.77 | 21.89 | 22.34 | 2,601,449 | -0.33(-1.46%) |
Jun 26, 2014 | 22.81 | 22.92 | 22.16 | 22.67 | 197,295 | -0.22(-0.96%) |
Jun 25, 2014 | 22.96 | 23.40 | 22.20 | 22.89 | 236,895 | -0.32(-1.38%) |
Jun 24, 2014 | 23.21 | 23.72 | 22.79 | 23.21 | 389,017 | +0.43(+1.89%) |
Jun 23, 2014 | 23.20 | 23.55 | 22.38 | 22.78 | 194,955 | -0.48(-2.06%) |
Jun 20, 2014 | 22.17 | 23.34 | 21.89 | 23.26 | 516,397 | +1.22(+5.54%) |
Jun 19, 2014 | 22.62 | 22.87 | 21.87 | 22.04 | 251,224 | -0.51(-2.26%) |
Jun 18, 2014 | 22.18 | 22.75 | 21.62 | 22.55 | 357,097 | +0.41(+1.85%) |
Jun 17, 2014 | 22.59 | 23.00 | 22.10 | 22.14 | 193,505 | -0.54(-2.38%) |
Jun 16, 2014 | 21.21 | 22.80 | 21.21 | 22.68 | 184,029 | +1.37(+6.43%) |
Jun 13, 2014 | 20.95 | 21.59 | 20.51 | 21.31 | 143,933 | +0.46(+2.21%) |
Jun 12, 2014 | 21.04 | 21.54 | 20.70 | 20.85 | 145,976 | -0.30(-1.42%) |
Jun 11, 2014 | 21.40 | 22.37 | 20.93 | 21.15 | 224,119 | -0.37(-1.72%) |
Jun 10, 2014 | 21.54 | 21.76 | 21.01 | 21.52 | 227,615 | -0.07(-0.32%) |
Jun 06, 2014 | 21.00 | 22.24 | 20.73 | 21.59 | 672,015 | +0.69(+3.30%) |
Jun 05, 2014 | 20.98 | 21.65 | 20.77 | 20.90 | 322,832 | -0.09(-0.43%) |
Jun 04, 2014 | 19.81 | 21.08 | 19.46 | 20.99 | 524,352 | +1.14(+5.74%) |
Jun 03, 2014 | 19.01 | 19.91 | 18.79 | 19.85 | 261,982 | +0.74(+3.87%) |