Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.42 | 19.33 | 19.33 | 19.33 | 1,156,500 | +0.91(+4.94%) |
Aug 28, 2014 | 18.25 | 18.44 | 18.12 | 18.42 | 739,922 | +0.16(+0.88%) |
Aug 27, 2014 | 18.66 | 18.66 | 18.15 | 18.26 | 1,235,657 | -0.30(-1.62%) |
Aug 26, 2014 | 18.69 | 19.00 | 18.54 | 18.56 | 1,092,116 | -0.09(-0.48%) |
Aug 25, 2014 | 18.69 | 18.84 | 18.48 | 18.65 | 570,848 | +0.02(+0.11%) |
Aug 22, 2014 | 18.88 | 18.88 | 18.46 | 18.63 | 394,260 | -0.24(-1.27%) |
Aug 21, 2014 | 18.94 | 18.98 | 18.58 | 18.87 | 1,624,393 | +0.01(+0.05%) |
Aug 20, 2014 | 18.96 | 18.83 | 18.52 | 18.86 | 600,680 | +0.03(+0.16%) |
Aug 19, 2014 | 18.96 | 19.26 | 18.74 | 18.83 | 601,045 | -0.04(-0.21%) |
Aug 18, 2014 | 18.55 | 18.96 | 18.54 | 18.87 | 1,378,892 | +0.20(+1.07%) |
Aug 15, 2014 | 18.17 | 18.73 | 18.15 | 18.67 | 780,947 | +0.52(+2.87%) |
Aug 14, 2014 | 18.54 | 18.90 | 18.10 | 18.15 | 1,116,715 | -0.31(-1.68%) |
Aug 13, 2014 | 18.55 | 18.72 | 18.39 | 18.46 | 642,916 | -0.07(-0.38%) |
Aug 12, 2014 | 19.04 | 19.20 | 18.42 | 18.53 | 1,417,308 | -0.52(-2.73%) |
Aug 11, 2014 | 19.67 | 19.70 | 19.02 | 19.05 | 851,839 | -0.49(-2.51%) |
Aug 08, 2014 | 19.12 | 19.61 | 19.00 | 19.54 | 536,567 | +0.44(+2.30%) |
Aug 07, 2014 | 20.40 | 20.40 | 18.87 | 19.10 | 1,849,838 | -0.21(-1.09%) |
Aug 06, 2014 | 19.25 | 19.80 | 19.15 | 19.31 | 578,002 | +0.01(+0.05%) |
Aug 05, 2014 | 19.80 | 19.89 | 19.00 | 19.30 | 791,884 | -0.58(-2.92%) |
Aug 04, 2014 | 19.59 | 20.24 | 19.08 | 19.88 | 1,195,764 | +0.40(+2.05%) |
Aug 01, 2014 | 20.52 | 20.85 | 18.85 | 19.48 | 2,384,698 | -0.52(-2.60%) |
Jul 31, 2014 | 20.28 | 20.29 | 19.69 | 20.00 | 675,590 | -0.32(-1.57%) |
Jul 30, 2014 | 20.40 | 20.65 | 19.87 | 20.32 | 686,643 | +0.07(+0.35%) |
Jul 29, 2014 | 20.54 | 20.74 | 20.19 | 20.25 | 557,619 | -0.32(-1.56%) |
Jul 28, 2014 | 20.60 | 20.64 | 20.13 | 20.57 | 673,410 | -0.13(-0.63%) |
Jul 25, 2014 | 20.93 | 20.97 | 20.54 | 20.70 | 494,101 | -0.30(-1.43%) |
Jul 24, 2014 | 21.35 | 21.43 | 20.89 | 21.00 | 1,420,786 | -0.35(-1.64%) |
Jul 23, 2014 | 21.42 | 21.71 | 21.28 | 21.35 | 1,741,278 | -0.04(-0.19%) |
Jul 22, 2014 | 21.78 | 21.87 | 21.28 | 21.39 | 939,580 | -0.30(-1.38%) |
Jul 21, 2014 | 21.11 | 21.80 | 20.79 | 21.69 | 780,588 | +0.57(+2.70%) |
Jul 18, 2014 | 21.13 | 21.32 | 20.50 | 21.12 | 783,786 | +0.17(+0.81%) |
Jul 17, 2014 | 21.50 | 21.95 | 20.80 | 20.95 | 857,315 | -0.52(-2.42%) |
Jul 16, 2014 | 21.43 | 21.61 | 21.00 | 21.47 | 475,330 | +0.25(+1.18%) |
Jul 15, 2014 | 21.51 | 21.64 | 20.77 | 21.22 | 1,094,794 | -0.44(-2.03%) |
Jul 14, 2014 | 21.41 | 21.71 | 21.20 | 21.66 | 594,883 | +0.30(+1.40%) |
Jul 11, 2014 | 21.60 | 21.71 | 21.29 | 21.36 | 348,736 | -0.26(-1.20%) |
Jul 10, 2014 | 21.75 | 21.89 | 21.21 | 21.62 | 422,080 | -0.22(-1.01%) |
Jul 09, 2014 | 21.61 | 21.96 | 21.43 | 21.84 | 493,717 | +0.15(+0.69%) |
Jul 08, 2014 | 21.64 | 21.81 | 21.22 | 21.69 | 565,555 | -0.07(-0.32%) |
Jul 07, 2014 | 22.24 | 22.51 | 21.66 | 21.76 | 718,367 | -0.46(-2.07%) |
Jul 03, 2014 | 22.56 | 22.22 | 22.22 | 22.22 | 580,600 | -0.15(-0.67%) |
Jul 02, 2014 | 22.55 | 22.71 | 22.14 | 22.37 | 692,405 | -0.18(-0.80%) |
Jul 01, 2014 | 23.05 | 23.15 | 22.46 | 22.55 | 1,287,692 | -0.50(-2.17%) |
Jun 30, 2014 | 22.65 | 23.23 | 22.54 | 23.05 | 1,379,103 | +0.43(+1.90%) |
Jun 27, 2014 | 22.03 | 22.65 | 21.84 | 22.62 | 1,771,284 | +0.84(+3.86%) |
Jun 26, 2014 | 21.88 | 21.93 | 21.52 | 21.78 | 532,997 | -0.17(-0.77%) |
Jun 25, 2014 | 21.45 | 22.10 | 21.31 | 21.95 | 1,037,955 | +0.49(+2.28%) |
Jun 24, 2014 | 22.12 | 22.41 | 21.29 | 21.46 | 1,576,657 | -0.65(-2.94%) |
Jun 23, 2014 | 21.99 | 22.49 | 21.71 | 22.11 | 1,199,639 | -0.02(-0.09%) |
Jun 20, 2014 | 22.21 | 22.24 | 21.57 | 22.13 | 3,701,297 | -0.07(-0.32%) |
Jun 19, 2014 | 22.20 | 22.26 | 21.90 | 22.20 | 411,972 | +0.04(+0.18%) |
Jun 18, 2014 | 21.92 | 22.19 | 21.59 | 22.16 | 583,809 | +0.28(+1.28%) |
Jun 17, 2014 | 22.00 | 22.01 | 21.56 | 21.88 | 765,843 | -0.21(-0.95%) |
Jun 16, 2014 | 22.25 | 22.25 | 21.50 | 22.09 | 724,362 | -0.19(-0.85%) |
Jun 13, 2014 | 22.43 | 22.43 | 21.77 | 22.28 | 802,618 | +0.01(+0.04%) |
Jun 12, 2014 | 21.94 | 22.55 | 21.91 | 22.27 | 1,491,651 | +0.55(+2.53%) |
Jun 11, 2014 | 21.15 | 21.83 | 21.02 | 21.72 | 1,644,607 | +0.63(+2.99%) |
Jun 10, 2014 | 21.33 | 21.43 | 20.84 | 21.09 | 1,220,413 | +0.42(+2.03%) |
Jun 06, 2014 | 20.56 | 21.46 | 20.49 | 20.67 | 1,829,164 | +0.14(+0.68%) |
Jun 05, 2014 | 20.44 | 20.79 | 20.25 | 20.53 | 1,078,437 | +0.19(+0.93%) |
Jun 04, 2014 | 19.87 | 20.37 | 19.70 | 20.34 | 604,781 | +0.51(+2.57%) |
Jun 03, 2014 | 19.60 | 19.85 | 19.45 | 19.83 | 589,967 | +0.26(+1.33%) |