Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.47%) | |
Aug 28, 2014 | 18.87 | 19.28 | 18.86 | 19.21 | 3,870 | +0.46(+2.45%) |
Aug 27, 2014 | 18.62 | 19.00 | 18.62 | 18.75 | 1,507 | +0.17(+0.91%) |
Aug 26, 2014 | 18.52 | 18.48 | 18.58 | 1,115 | +0.06(+0.32%) | |
Aug 25, 2014 | 18.65 | 18.75 | 18.25 | 18.52 | 13,889 | -0.02(-0.11%) |
Aug 22, 2014 | 18.54 | 18.54 | 11,805 | -0.97(-4.97%) | ||
Aug 21, 2014 | 19.77 | 19.77 | 19.25 | 19.51 | 3,130 | -0.32(-1.61%) |
Aug 20, 2014 | 19.88 | 20.32 | 19.50 | 19.83 | 4,603 | -0.07(-0.35%) |
Aug 19, 2014 | 20.73 | 19.90 | 19.90 | 1,689 | -0.55(-2.69%) | |
Aug 18, 2014 | 19.65 | 20.50 | 19.65 | 20.45 | 2,651 | +0.80(+4.07%) |
Aug 15, 2014 | 20.24 | 20.24 | 19.50 | 19.65 | 13,240 | -0.73(-3.58%) |
Aug 14, 2014 | 20.75 | 20.02 | 20.38 | 2,100 | -0.11(-0.54%) | |
Aug 13, 2014 | 21.09 | 21.09 | 20.49 | 20.49 | 4,860 | -0.73(-3.44%) |
Aug 12, 2014 | 21.10 | 21.44 | 21.10 | 21.22 | 2,701 | +0.00(+0.00%) |
Aug 11, 2014 | 21.20 | 21.30 | 21.00 | 21.22 | 4,230 | -0.73(-3.33%) |
Aug 08, 2014 | 21.75 | 21.95 | 21.60 | 21.95 | 3,493 | +0.45(+2.09%) |
Aug 07, 2014 | 20.70 | 22.00 | 20.70 | 21.50 | 19,473 | +0.90(+4.37%) |
Aug 06, 2014 | 20.00 | 20.60 | 20.00 | 20.60 | 2,029 | +0.38(+1.88%) |
Aug 05, 2014 | 20.71 | 20.71 | 20.07 | 20.22 | 12,233 | -0.68(-3.25%) |
Aug 01, 2014 | 20.90 | 20.90 | 20.90 | 0 | +0.15(+0.72%) | |
Jul 31, 2014 | 21.10 | 21.10 | 20.75 | 20.75 | 2,360 | -0.67(-3.13%) |
Jul 30, 2014 | 20.46 | 21.48 | 20.46 | 21.42 | 3,891 | +0.82(+3.98%) |
Jul 29, 2014 | 20.40 | 20.80 | 20.20 | 20.60 | 33,255 | +0.85(+4.30%) |
Jul 28, 2014 | 18.93 | 19.75 | 123,208 | -3.50(-15.05%) | ||
Jul 25, 2014 | 23.25 | 23.75 | 23.25 | 23.25 | 2,330 | +0.25(+1.09%) |
Jul 24, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 550 | -0.75(-3.16%) |
Jul 23, 2014 | 23.75 | 24.00 | 23.56 | 23.75 | 2,400 | +0.16(+0.68%) |
Jul 22, 2014 | 23.24 | 23.75 | 23.24 | 23.59 | 2,100 | +0.59(+2.57%) |
Jul 21, 2014 | 23.85 | 23.85 | 22.92 | 23.00 | 5,647 | -0.89(-3.73%) |
Jul 18, 2014 | 24.55 | 24.55 | 23.89 | 23.89 | 1,720 | -0.61(-2.49%) |
Jul 17, 2014 | 24.53 | 24.75 | 24.40 | 24.50 | 6,500 | -0.29(-1.17%) |
Jul 16, 2014 | 25.00 | 25.00 | 24.79 | 24.79 | 4,376 | -0.10(-0.40%) |
Jul 15, 2014 | 25.65 | 25.65 | 24.66 | 24.89 | 2,049 | -0.76(-2.96%) |
Jul 14, 2014 | 26.00 | 26.10 | 25.65 | 25.65 | 2,438 | -0.50(-1.91%) |
Jul 11, 2014 | 25.75 | 26.25 | 25.75 | 26.15 | 735 | +0.52(+2.03%) |
Jul 10, 2014 | 25.00 | 25.63 | 25.00 | 25.63 | 1,643 | +0.18(+0.71%) |
Jul 09, 2014 | 25.50 | 25.75 | 25.40 | 25.45 | 2,090 | +0.20(+0.79%) |
Jul 08, 2014 | 25.75 | 25.75 | 24.59 | 25.25 | 2,610 | -0.10(-0.39%) |
Jul 07, 2014 | 25.50 | 25.69 | 25.35 | 25.35 | 1,479 | -0.15(-0.59%) |
Jul 03, 2014 | 25.50 | 25.50 | 0 | +0.29(+1.15%) | ||
Jul 02, 2014 | 24.86 | 25.75 | 24.85 | 25.21 | 3,873 | +0.96(+3.96%) |
Jun 30, 2014 | 24.25 | 24.25 | 24.25 | 0 | -1.00(-3.96%) | |
Jun 27, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.10(+0.40%) |
Jun 26, 2014 | 25.50 | 25.50 | 24.54 | 25.15 | 2,700 | -0.60(-2.33%) |
Jun 25, 2014 | 25.85 | 26.50 | 25.75 | 25.75 | 500 | +0.35(+1.38%) |
Jun 24, 2014 | 26.50 | 26.61 | 25.40 | 25.40 | 1,960 | -1.34(-5.01%) |
Jun 23, 2014 | 27.24 | 27.24 | 26.44 | 26.74 | 3,236 | +0.09(+0.34%) |
Jun 20, 2014 | 26.75 | 26.86 | 26.30 | 26.65 | 22,260 | -0.35(-1.30%) |
Jun 19, 2014 | 27.13 | 27.33 | 27.00 | 27.00 | 4,425 | -0.15(-0.55%) |
Jun 18, 2014 | 27.15 | 27.15 | 26.65 | 27.15 | 12,026 | -0.08(-0.29%) |
Jun 17, 2014 | 26.40 | 27.71 | 26.40 | 27.23 | 2,184 | +0.73(+2.75%) |
Jun 16, 2014 | 26.50 | 26.50 | 26.00 | 26.50 | 4,763 | -0.44(-1.63%) |
Jun 13, 2014 | 27.00 | 27.25 | 26.94 | 26.94 | 385 | +0.54(+2.05%) |
Jun 12, 2014 | 26.35 | 26.78 | 26.35 | 26.40 | 3,900 | -0.10(-0.38%) |
Jun 11, 2014 | 26.62 | 26.62 | 26.50 | 26.50 | 1,975 | -0.35(-1.30%) |
Jun 10, 2014 | 26.50 | 26.85 | 26.45 | 26.85 | 2,510 | +0.10(+0.37%) |
Jun 06, 2014 | 26.41 | 27.19 | 26.41 | 26.75 | 560 | +0.75(+2.88%) |
Jun 05, 2014 | 25.41 | 26.00 | 25.41 | 26.00 | 7,767 | +0.53(+2.08%) |
Jun 04, 2014 | 25.55 | 25.60 | 25.45 | 25.47 | 3,512 | -0.13(-0.51%) |
Jun 03, 2014 | 25.80 | 26.15 | 25.60 | 25.60 | 7,883 | -0.40(-1.54%) |