Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.47 | 21.67 | 21.67 | 21.67 | 420,538 | +0.23(+1.09%) |
Aug 28, 2014 | 21.28 | 21.54 | 21.07 | 21.44 | 434,499 | +0.15(+0.72%) |
Aug 27, 2014 | 20.99 | 21.47 | 20.98 | 21.28 | 524,888 | +0.29(+1.38%) |
Aug 26, 2014 | 21.15 | 21.33 | 20.94 | 20.99 | 607,081 | -0.37(-1.73%) |
Aug 25, 2014 | 21.28 | 21.47 | 21.22 | 21.36 | 382,178 | -0.05(-0.23%) |
Aug 22, 2014 | 21.16 | 21.54 | 21.12 | 21.41 | 362,124 | +0.11(+0.53%) |
Aug 21, 2014 | 21.65 | 21.72 | 21.17 | 21.30 | 596,494 | -0.31(-1.45%) |
Aug 20, 2014 | 21.70 | 21.74 | 21.59 | 21.61 | 518,043 | +0.01(+0.04%) |
Aug 19, 2014 | 21.78 | 21.92 | 21.58 | 21.60 | 554,457 | -0.06(-0.30%) |
Aug 18, 2014 | 21.97 | 21.97 | 21.43 | 21.67 | 754,613 | -0.06(-0.26%) |
Aug 15, 2014 | 21.15 | 21.88 | 21.07 | 21.72 | 856,086 | +0.81(+3.88%) |
Aug 14, 2014 | 21.61 | 21.61 | 20.85 | 20.91 | 644,037 | -0.67(-3.09%) |
Aug 13, 2014 | 21.24 | 21.87 | 20.95 | 21.58 | 1,436,268 | +0.63(+2.99%) |
Aug 12, 2014 | 20.09 | 21.01 | 19.92 | 20.95 | 1,666,750 | +1.05(+5.29%) |
Aug 11, 2014 | 19.39 | 19.98 | 19.31 | 19.90 | 580,250 | +0.64(+3.30%) |
Aug 08, 2014 | 19.31 | 19.52 | 19.13 | 19.27 | 502,131 | -0.14(-0.75%) |
Aug 07, 2014 | 19.79 | 19.82 | 19.38 | 19.41 | 431,660 | -0.29(-1.46%) |
Aug 06, 2014 | 19.57 | 19.77 | 19.35 | 19.70 | 484,890 | -0.04(-0.20%) |
Aug 05, 2014 | 19.57 | 19.78 | 19.21 | 19.74 | 646,510 | +0.22(+1.15%) |
Aug 04, 2014 | 18.80 | 19.57 | 18.78 | 19.51 | 856,854 | +0.73(+3.87%) |
Aug 01, 2014 | 18.33 | 18.89 | 18.17 | 18.79 | 724,341 | +0.37(+2.00%) |
Jul 31, 2014 | 18.77 | 19.09 | 18.37 | 18.42 | 1,043,015 | -0.73(-3.84%) |
Jul 30, 2014 | 19.33 | 19.40 | 18.72 | 19.15 | 747,016 | -0.17(-0.87%) |
Jul 29, 2014 | 19.63 | 19.65 | 18.52 | 19.32 | 2,476,561 | +1.03(+5.63%) |
Jul 28, 2014 | 18.10 | 18.36 | 18.10 | 18.29 | 890,329 | +0.26(+1.42%) |
Jul 25, 2014 | 18.47 | 18.47 | 17.88 | 18.04 | 606,357 | -0.62(-3.30%) |
Jul 24, 2014 | 18.38 | 18.88 | 18.37 | 18.65 | 414,519 | +0.05(+0.26%) |
Jul 23, 2014 | 19.13 | 19.13 | 18.35 | 18.60 | 548,259 | -0.35(-1.85%) |
Jul 22, 2014 | 18.85 | 18.99 | 18.47 | 18.95 | 472,511 | +0.17(+0.89%) |
Jul 21, 2014 | 18.36 | 18.92 | 18.14 | 18.79 | 476,462 | +0.42(+2.31%) |
Jul 18, 2014 | 18.27 | 18.51 | 18.10 | 18.36 | 425,920 | +0.18(+1.01%) |
Jul 17, 2014 | 18.53 | 18.58 | 17.99 | 18.18 | 512,657 | -0.35(-1.90%) |
Jul 16, 2014 | 18.70 | 18.91 | 18.40 | 18.53 | 469,908 | -0.03(-0.17%) |
Jul 15, 2014 | 18.97 | 19.15 | 18.48 | 18.56 | 683,701 | -0.25(-1.32%) |
Jul 14, 2014 | 18.16 | 18.99 | 18.11 | 18.81 | 1,139,786 | +0.85(+4.71%) |
Jul 11, 2014 | 17.97 | 18.07 | 17.72 | 17.96 | 440,836 | +0.02(+0.13%) |
Jul 10, 2014 | 17.60 | 17.99 | 17.28 | 17.94 | 580,420 | +0.16(+0.90%) |
Jul 09, 2014 | 17.49 | 17.81 | 17.26 | 17.78 | 938,549 | +0.37(+2.11%) |
Jul 08, 2014 | 17.89 | 17.92 | 16.66 | 17.41 | 1,407,688 | -0.02(-0.09%) |
Jul 07, 2014 | 18.36 | 18.36 | 16.95 | 17.43 | 2,018,727 | +0.26(+1.54%) |
Jul 03, 2014 | 17.49 | 17.17 | 17.17 | 17.17 | 715,350 | -0.17(-0.97%) |
Jul 02, 2014 | 16.41 | 17.34 | 16.39 | 17.33 | 1,303,349 | +1.00(+6.11%) |
Jul 01, 2014 | 16.32 | 16.69 | 16.21 | 16.33 | 758,675 | +0.02(+0.10%) |
Jun 30, 2014 | 15.90 | 16.36 | 15.80 | 16.32 | 867,759 | +0.47(+2.97%) |
Jun 27, 2014 | 15.58 | 15.89 | 15.38 | 15.85 | 471,004 | +0.29(+1.85%) |
Jun 26, 2014 | 14.96 | 15.58 | 14.96 | 15.56 | 682,062 | +0.51(+3.40%) |
Jun 25, 2014 | 14.59 | 15.08 | 14.51 | 15.05 | 545,470 | +0.54(+3.74%) |
Jun 24, 2014 | 14.36 | 14.62 | 14.36 | 14.51 | 452,808 | +0.29(+2.02%) |
Jun 23, 2014 | 14.63 | 14.63 | 14.18 | 14.22 | 240,370 | -0.41(-2.79%) |
Jun 20, 2014 | 14.49 | 14.68 | 14.34 | 14.63 | 399,187 | +0.09(+0.60%) |
Jun 19, 2014 | 14.75 | 14.77 | 14.31 | 14.54 | 311,072 | -0.11(-0.76%) |
Jun 18, 2014 | 14.76 | 15.06 | 14.48 | 14.65 | 711,702 | -0.10(-0.70%) |
Jun 17, 2014 | 14.78 | 15.29 | 14.67 | 14.75 | 532,841 | +0.05(+0.33%) |
Jun 16, 2014 | 14.55 | 14.82 | 14.47 | 14.71 | 285,398 | +0.16(+1.10%) |
Jun 13, 2014 | 14.71 | 15.06 | 14.29 | 14.55 | 385,332 | -0.02(-0.16%) |
Jun 12, 2014 | 14.61 | 15.18 | 14.51 | 14.57 | 968,322 | +0.08(+0.55%) |
Jun 11, 2014 | 13.85 | 14.52 | 13.85 | 14.49 | 932,202 | +0.62(+4.43%) |
Jun 10, 2014 | 13.89 | 13.96 | 13.63 | 13.87 | 234,013 | +0.10(+0.70%) |
Jun 06, 2014 | 13.63 | 13.98 | 13.60 | 13.78 | 334,254 | +0.18(+1.29%) |
Jun 05, 2014 | 13.48 | 13.70 | 13.46 | 13.60 | 361,509 | +0.10(+0.77%) |
Jun 04, 2014 | 13.46 | 13.52 | 13.36 | 13.50 | 396,017 | -0.01(-0.06%) |
Jun 03, 2014 | 13.12 | 13.56 | 13.12 | 13.51 | 699,256 | +0.34(+2.61%) |