Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.36 | 23.60 | 23.60 | 23.60 | 45,000 | +0.24(+1.03%) |
Aug 28, 2014 | 23.62 | 23.92 | 23.30 | 23.36 | 59,173 | -0.46(-1.93%) |
Aug 27, 2014 | 24.37 | 24.47 | 23.59 | 23.82 | 122,000 | -0.54(-2.22%) |
Aug 26, 2014 | 23.85 | 24.64 | 23.85 | 24.36 | 118,240 | +0.53(+2.22%) |
Aug 25, 2014 | 23.73 | 24.17 | 23.61 | 23.83 | 152,328 | +0.18(+0.76%) |
Aug 22, 2014 | 23.68 | 23.91 | 23.38 | 23.65 | 53,024 | -0.03(-0.13%) |
Aug 21, 2014 | 23.55 | 24.01 | 23.31 | 23.68 | 102,083 | +0.07(+0.30%) |
Aug 20, 2014 | 24.03 | 24.03 | 23.59 | 23.61 | 109,570 | -0.55(-2.28%) |
Aug 19, 2014 | 24.19 | 24.19 | 24.03 | 24.16 | 73,536 | -0.09(-0.37%) |
Aug 18, 2014 | 24.08 | 24.61 | 23.71 | 24.25 | 120,624 | +0.33(+1.38%) |
Aug 15, 2014 | 24.69 | 24.73 | 23.62 | 23.92 | 173,363 | -0.55(-2.25%) |
Aug 14, 2014 | 24.41 | 24.77 | 24.19 | 24.47 | 150,906 | +0.10(+0.41%) |
Aug 13, 2014 | 24.44 | 24.66 | 24.37 | 24.37 | 149,298 | -0.05(-0.20%) |
Aug 12, 2014 | 25.08 | 25.30 | 24.41 | 24.42 | 157,954 | -0.69(-2.75%) |
Aug 11, 2014 | 24.99 | 25.32 | 24.51 | 25.11 | 136,493 | +0.28(+1.13%) |
Aug 08, 2014 | 24.57 | 25.04 | 23.83 | 24.83 | 135,618 | +0.24(+0.98%) |
Aug 07, 2014 | 24.61 | 25.08 | 24.32 | 24.59 | 134,403 | -0.02(-0.08%) |
Aug 06, 2014 | 24.12 | 25.23 | 23.86 | 24.61 | 216,625 | +0.41(+1.69%) |
Aug 05, 2014 | 23.65 | 24.43 | 23.42 | 24.20 | 144,008 | +0.42(+1.77%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.30 | 23.78 | 246,194 | -0.04(-0.17%) |
Aug 01, 2014 | 23.93 | 24.11 | 23.42 | 23.82 | 215,045 | -0.05(-0.21%) |
Jul 31, 2014 | 23.74 | 24.04 | 23.47 | 23.87 | 187,605 | -0.18(-0.75%) |
Jul 30, 2014 | 24.02 | 24.39 | 23.61 | 24.05 | 319,830 | +0.26(+1.09%) |
Jul 29, 2014 | 23.50 | 24.05 | 23.21 | 23.79 | 346,713 | +0.32(+1.36%) |
Jul 28, 2014 | 22.96 | 23.62 | 22.37 | 23.47 | 387,525 | +0.50(+2.18%) |
Jul 25, 2014 | 23.34 | 23.65 | 22.64 | 22.97 | 331,752 | -0.58(-2.46%) |
Jul 24, 2014 | 24.73 | 25.26 | 23.52 | 23.55 | 526,752 | -1.78(-7.03%) |
Jul 23, 2014 | 24.00 | 25.58 | 22.72 | 25.33 | 698,850 | +2.84(+12.63%) |
Jul 22, 2014 | 21.60 | 22.65 | 21.60 | 22.49 | 295,735 | +1.00(+4.65%) |
Jul 21, 2014 | 21.62 | 21.91 | 21.27 | 21.49 | 194,389 | -0.30(-1.38%) |
Jul 18, 2014 | 21.24 | 22.06 | 21.24 | 21.79 | 286,099 | +0.48(+2.25%) |
Jul 17, 2014 | 21.24 | 21.60 | 21.16 | 21.31 | 175,602 | -0.10(-0.47%) |
Jul 16, 2014 | 21.18 | 21.51 | 20.93 | 21.41 | 217,892 | +0.39(+1.86%) |
Jul 15, 2014 | 21.19 | 21.44 | 20.69 | 21.02 | 214,540 | -0.34(-1.59%) |
Jul 14, 2014 | 21.61 | 21.82 | 21.23 | 21.36 | 108,866 | -0.16(-0.74%) |
Jul 11, 2014 | 21.10 | 21.64 | 20.93 | 21.52 | 135,511 | +0.33(+1.56%) |
Jul 10, 2014 | 20.91 | 21.36 | 20.65 | 21.19 | 163,055 | -0.25(-1.17%) |
Jul 09, 2014 | 21.34 | 21.55 | 21.04 | 21.44 | 134,720 | +0.24(+1.13%) |
Jul 08, 2014 | 21.71 | 21.86 | 20.86 | 21.20 | 258,518 | -0.61(-2.80%) |
Jul 07, 2014 | 21.98 | 22.24 | 21.53 | 21.81 | 250,963 | -0.32(-1.45%) |
Jul 03, 2014 | 22.04 | 22.13 | 22.13 | 22.13 | 112,100 | +0.21(+0.96%) |
Jul 02, 2014 | 21.89 | 22.57 | 21.67 | 21.92 | 308,171 | +0.04(+0.18%) |
Jul 01, 2014 | 22.13 | 22.64 | 21.77 | 21.88 | 276,813 | -0.23(-1.04%) |
Jun 30, 2014 | 22.22 | 22.45 | 21.68 | 22.11 | 184,537 | -0.10(-0.45%) |
Jun 27, 2014 | 22.12 | 22.43 | 21.75 | 22.21 | 620,860 | -0.06(-0.27%) |
Jun 26, 2014 | 22.33 | 22.51 | 22.16 | 22.27 | 120,808 | -0.04(-0.18%) |
Jun 25, 2014 | 22.00 | 22.40 | 21.91 | 22.31 | 243,079 | +0.18(+0.81%) |
Jun 24, 2014 | 23.26 | 23.26 | 22.02 | 22.13 | 258,749 | -1.26(-5.39%) |
Jun 23, 2014 | 24.11 | 24.11 | 23.25 | 23.39 | 163,237 | -0.59(-2.46%) |
Jun 20, 2014 | 24.16 | 24.22 | 23.89 | 23.98 | 180,778 | -0.04(-0.17%) |
Jun 19, 2014 | 24.35 | 24.35 | 23.91 | 24.02 | 100,367 | -0.19(-0.78%) |
Jun 18, 2014 | 24.06 | 24.44 | 23.96 | 24.21 | 144,531 | +0.07(+0.29%) |
Jun 17, 2014 | 22.37 | 24.40 | 21.87 | 24.14 | 262,798 | +1.71(+7.62%) |
Jun 16, 2014 | 22.76 | 22.82 | 22.26 | 22.43 | 154,133 | -0.27(-1.19%) |
Jun 13, 2014 | 23.12 | 23.12 | 22.57 | 22.70 | 82,395 | -0.30(-1.30%) |
Jun 12, 2014 | 23.64 | 23.64 | 22.86 | 23.00 | 77,897 | -0.60(-2.54%) |
Jun 11, 2014 | 23.79 | 23.99 | 23.58 | 23.60 | 100,693 | -0.32(-1.34%) |
Jun 10, 2014 | 24.11 | 24.11 | 23.34 | 23.92 | 258,029 | -0.09(-0.37%) |
Jun 06, 2014 | 23.72 | 24.10 | 23.55 | 24.01 | 109,996 | +0.45(+1.91%) |
Jun 05, 2014 | 23.19 | 23.63 | 22.86 | 23.56 | 201,315 | +0.48(+2.08%) |
Jun 04, 2014 | 22.95 | 24.01 | 22.79 | 23.08 | 424,201 | +0.02(+0.09%) |
Jun 03, 2014 | 22.71 | 23.13 | 22.57 | 23.06 | 187,743 | +0.34(+1.50%) |