Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.08 | 22.51 | 22.51 | 22.51 | 95,700 | +0.66(+3.02%) |
Aug 28, 2014 | 22.32 | 22.72 | 21.81 | 21.85 | 76,462 | -0.80(-3.53%) |
Aug 27, 2014 | 23.28 | 23.41 | 22.58 | 22.65 | 49,065 | -0.66(-2.83%) |
Aug 26, 2014 | 23.02 | 23.75 | 22.76 | 23.31 | 66,568 | +0.39(+1.70%) |
Aug 25, 2014 | 22.51 | 23.14 | 21.98 | 22.92 | 107,766 | +0.56(+2.50%) |
Aug 22, 2014 | 22.16 | 22.54 | 21.75 | 22.36 | 136,216 | +0.05(+0.22%) |
Aug 21, 2014 | 23.50 | 23.71 | 22.02 | 22.31 | 148,769 | -1.11(-4.74%) |
Aug 20, 2014 | 24.12 | 24.31 | 23.31 | 23.42 | 77,543 | -0.85(-3.50%) |
Aug 19, 2014 | 26.00 | 26.19 | 23.87 | 24.27 | 90,490 | -1.70(-6.55%) |
Aug 18, 2014 | 26.07 | 26.77 | 25.15 | 25.97 | 149,848 | +0.17(+0.66%) |
Aug 15, 2014 | 24.25 | 26.49 | 23.68 | 25.80 | 163,209 | +1.79(+7.46%) |
Aug 14, 2014 | 22.52 | 24.27 | 22.06 | 24.01 | 127,553 | +1.44(+6.38%) |
Aug 13, 2014 | 22.25 | 22.76 | 21.68 | 22.57 | 119,947 | +0.41(+1.85%) |
Aug 12, 2014 | 22.41 | 22.77 | 21.56 | 22.16 | 105,820 | -0.44(-1.95%) |
Aug 11, 2014 | 21.76 | 22.66 | 21.46 | 22.60 | 95,434 | +0.91(+4.20%) |
Aug 08, 2014 | 21.07 | 21.66 | 20.80 | 21.69 | 73,130 | +0.66(+3.14%) |
Aug 07, 2014 | 21.74 | 21.79 | 20.66 | 21.03 | 61,247 | -0.54(-2.50%) |
Aug 06, 2014 | 20.76 | 22.42 | 20.76 | 21.57 | 44,070 | +0.69(+3.30%) |
Aug 05, 2014 | 20.53 | 21.21 | 20.49 | 20.88 | 59,203 | +0.04(+0.19%) |
Aug 04, 2014 | 22.50 | 22.50 | 20.50 | 20.84 | 110,393 | -0.60(-2.80%) |
Aug 01, 2014 | 22.00 | 22.31 | 21.07 | 21.44 | 79,086 | -0.70(-3.16%) |
Jul 31, 2014 | 22.57 | 23.01 | 22.02 | 22.14 | 103,565 | -0.70(-3.06%) |
Jul 30, 2014 | 23.47 | 23.80 | 22.53 | 22.84 | 100,654 | -0.40(-1.72%) |
Jul 29, 2014 | 22.33 | 23.41 | 22.20 | 23.24 | 155,277 | +0.91(+4.08%) |
Jul 28, 2014 | 23.37 | 23.57 | 22.22 | 22.33 | 169,257 | -1.03(-4.41%) |
Jul 25, 2014 | 23.54 | 23.96 | 23.07 | 23.36 | 149,218 | -0.28(-1.18%) |
Jul 24, 2014 | 23.19 | 23.80 | 23.19 | 23.64 | 90,149 | +0.45(+1.94%) |
Jul 23, 2014 | 23.34 | 23.99 | 22.88 | 23.19 | 82,184 | -0.08(-0.34%) |
Jul 22, 2014 | 23.38 | 23.90 | 23.00 | 23.27 | 80,710 | +0.16(+0.69%) |
Jul 21, 2014 | 23.47 | 23.48 | 22.80 | 23.11 | 65,980 | -0.46(-1.95%) |
Jul 18, 2014 | 23.45 | 23.90 | 23.00 | 23.57 | 183,894 | +0.08(+0.34%) |
Jul 17, 2014 | 23.78 | 24.27 | 23.33 | 23.49 | 156,500 | -0.46(-1.92%) |
Jul 16, 2014 | 24.24 | 24.68 | 23.50 | 23.95 | 116,690 | -0.38(-1.56%) |
Jul 15, 2014 | 25.24 | 25.25 | 23.77 | 24.33 | 207,734 | -0.93(-3.68%) |
Jul 14, 2014 | 25.38 | 26.00 | 24.91 | 25.26 | 204,550 | +0.49(+1.98%) |
Jul 11, 2014 | 24.21 | 24.88 | 24.20 | 24.77 | 89,062 | +0.50(+2.06%) |
Jul 10, 2014 | 22.83 | 24.69 | 22.83 | 24.27 | 173,903 | +0.67(+2.84%) |
Jul 09, 2014 | 24.04 | 24.89 | 23.00 | 23.60 | 131,689 | -0.64(-2.64%) |
Jul 08, 2014 | 25.40 | 25.95 | 23.41 | 24.24 | 181,928 | -1.24(-4.87%) |
Jul 07, 2014 | 27.90 | 27.96 | 25.23 | 25.48 | 173,191 | -2.57(-9.16%) |
Jul 03, 2014 | 27.95 | 28.05 | 28.05 | 28.05 | 39,900 | +0.28(+1.01%) |
Jul 02, 2014 | 27.93 | 28.20 | 27.28 | 27.77 | 64,560 | -0.25(-0.89%) |
Jul 01, 2014 | 27.90 | 28.12 | 27.12 | 28.02 | 119,345 | +0.23(+0.83%) |
Jun 30, 2014 | 29.07 | 29.67 | 27.02 | 27.79 | 195,450 | -0.80(-2.80%) |
Jun 27, 2014 | 28.87 | 29.70 | 28.22 | 28.59 | 1,240,942 | -0.47(-1.62%) |
Jun 26, 2014 | 28.52 | 29.12 | 27.99 | 29.06 | 138,475 | +0.44(+1.54%) |
Jun 25, 2014 | 27.17 | 28.95 | 26.76 | 28.62 | 157,955 | +1.43(+5.26%) |
Jun 24, 2014 | 29.11 | 29.11 | 27.07 | 27.19 | 121,442 | -1.49(-5.20%) |
Jun 23, 2014 | 29.75 | 30.39 | 28.47 | 28.68 | 225,549 | -0.49(-1.68%) |
Jun 20, 2014 | 27.82 | 31.00 | 27.30 | 29.17 | 449,845 | +1.89(+6.93%) |
Jun 19, 2014 | 27.76 | 27.85 | 26.94 | 27.28 | 119,487 | -0.52(-1.87%) |
Jun 18, 2014 | 26.79 | 28.34 | 26.77 | 27.80 | 97,222 | +0.88(+3.27%) |
Jun 17, 2014 | 26.91 | 27.32 | 26.22 | 26.92 | 90,238 | -0.06(-0.22%) |
Jun 16, 2014 | 27.84 | 27.90 | 26.80 | 26.98 | 94,288 | -0.68(-2.46%) |
Jun 13, 2014 | 27.49 | 27.78 | 27.04 | 27.66 | 79,073 | +0.16(+0.58%) |
Jun 12, 2014 | 27.51 | 28.28 | 26.67 | 27.50 | 122,630 | -0.07(-0.25%) |
Jun 11, 2014 | 27.89 | 28.40 | 26.85 | 27.57 | 94,796 | -0.49(-1.75%) |
Jun 10, 2014 | 28.00 | 28.69 | 27.88 | 28.06 | 140,906 | +1.21(+4.51%) |
Jun 06, 2014 | 26.68 | 27.95 | 26.52 | 26.85 | 141,446 | +0.12(+0.45%) |
Jun 05, 2014 | 26.63 | 27.30 | 26.08 | 26.73 | 91,624 | +0.36(+1.37%) |
Jun 04, 2014 | 26.38 | 27.46 | 25.86 | 26.37 | 115,854 | +0.06(+0.23%) |
Jun 03, 2014 | 24.40 | 26.50 | 24.35 | 26.31 | 124,892 | +1.66(+6.73%) |
Jun 02, 2014 | 24.53 | 24.75 | 23.70 | 24.65 | 58,658 | +0.35(+1.44%) |
May 30, 2014 | 23.99 | 24.86 | 23.32 | 24.30 | 120,030 | +0.69(+2.92%) |
May 29, 2014 | 23.10 | 24.00 | 22.75 | 23.61 | 60,205 | +0.59(+2.56%) |
May 28, 2014 | 23.09 | 23.22 | 22.80 | 23.02 | 94,585 | +0.14(+0.61%) |
May 27, 2014 | 23.01 | 23.25 | 22.75 | 22.88 | 54,459 | +0.12(+0.53%) |
May 23, 2014 | 22.50 | 22.76 | 22.76 | 22.76 | 130,800 | -0.30(-1.30%) |
May 22, 2014 | 22.30 | 23.31 | 22.03 | 23.06 | 81,626 | +0.83(+3.73%) |
May 21, 2014 | 21.29 | 22.71 | 21.25 | 22.23 | 118,983 | +0.89(+4.17%) |
May 20, 2014 | 21.73 | 22.18 | 21.08 | 21.34 | 59,981 | +0.20(+0.95%) |
May 19, 2014 | 21.50 | 21.75 | 21.05 | 21.14 | 85,040 | -0.39(-1.81%) |
May 16, 2014 | 21.59 | 22.65 | 21.50 | 21.53 | 45,150 | +0.01(+0.05%) |
May 15, 2014 | 22.83 | 23.05 | 21.51 | 21.52 | 94,979 | -1.28(-5.61%) |
May 14, 2014 | 22.70 | 23.26 | 22.56 | 22.80 | 121,578 | -0.23(-1.00%) |
May 13, 2014 | 22.51 | 23.70 | 22.23 | 23.03 | 95,052 | +0.64(+2.86%) |
May 12, 2014 | 22.71 | 22.79 | 21.00 | 22.39 | 179,614 | +0.18(+0.81%) |
May 09, 2014 | 22.70 | 23.43 | 21.75 | 22.21 | 79,744 | -0.67(-2.93%) |
May 08, 2014 | 22.65 | 23.44 | 22.35 | 22.88 | 54,218 | -0.16(-0.69%) |
May 07, 2014 | 23.10 | 23.84 | 22.26 | 23.04 | 59,963 | +0.05(+0.22%) |
May 06, 2014 | 23.40 | 24.15 | 22.82 | 22.99 | 94,389 | -0.74(-3.12%) |
May 05, 2014 | 23.45 | 24.48 | 22.81 | 23.73 | 108,346 | -0.28(-1.17%) |
May 02, 2014 | 24.95 | 25.32 | 23.85 | 24.01 | 72,235 | -0.85(-3.42%) |
May 01, 2014 | 24.46 | 24.95 | 24.01 | 24.86 | 84,833 | +0.49(+2.01%) |
Apr 30, 2014 | 23.40 | 24.94 | 23.40 | 24.37 | 117,715 | +0.21(+0.87%) |
Apr 29, 2014 | 23.17 | 24.44 | 22.50 | 24.16 | 117,960 | +1.16(+5.04%) |
Apr 28, 2014 | 23.01 | 25.00 | 22.25 | 23.00 | 167,858 | +0.00(+0.00%) |
Apr 25, 2014 | 22.53 | 24.40 | 21.24 | 23.00 | 282,582 | +0.21(+0.92%) |
Apr 24, 2014 | 25.01 | 25.48 | 22.61 | 22.79 | 316,384 | -1.98(-7.99%) |
Apr 23, 2014 | 25.47 | 26.41 | 24.50 | 24.77 | 246,407 | -0.72(-2.82%) |
Apr 22, 2014 | 27.10 | 27.85 | 23.80 | 25.49 | 615,977 | -1.55(-5.73%) |
Apr 21, 2014 | 27.50 | 27.50 | 26.00 | 27.04 | 362,044 | +0.95(+3.64%) |
Apr 17, 2014 | 25.99 | 26.09 | 26.09 | 26.09 | 676,700 | +1.39(+5.63%) |
Apr 16, 2014 | 23.38 | 26.35 | 22.35 | 24.70 | 1,393,388 | +2.44(+10.96%) |
Apr 15, 2014 | 21.12 | 22.50 | 20.02 | 22.26 | 807,138 | +1.12(+5.30%) |
Apr 14, 2014 | 19.35 | 23.32 | 17.07 | 21.14 | 3,062,381 | +4.28(+25.39%) |
Apr 11, 2014 | 19.15 | 19.44 | 16.50 | 16.86 | 284,422 | -1.62(-8.77%) |
Apr 10, 2014 | 19.45 | 19.45 | 18.00 | 18.48 | 71,406 | -0.41(-2.17%) |
Apr 09, 2014 | 18.06 | 18.99 | 16.41 | 18.89 | 158,822 | +0.58(+3.17%) |
Apr 08, 2014 | 18.21 | 19.21 | 17.86 | 18.31 | 53,669 | +0.31(+1.72%) |
Apr 07, 2014 | 18.26 | 18.41 | 17.75 | 18.00 | 70,146 | -0.51(-2.76%) |
Apr 04, 2014 | 20.49 | 20.49 | 17.65 | 18.51 | 49,645 | -0.64(-3.34%) |
Apr 03, 2014 | 21.16 | 22.31 | 18.50 | 19.15 | 77,422 | -2.73(-12.48%) |
Apr 02, 2014 | 21.23 | 22.64 | 21.00 | 21.88 | 76,086 | +1.32(+6.42%) |
Apr 01, 2014 | 19.69 | 21.31 | 19.59 | 20.56 | 113,947 | +1.00(+5.11%) |
Mar 31, 2014 | 20.40 | 20.40 | 19.01 | 19.56 | 108,901 | -0.44(-2.20%) |
Mar 28, 2014 | 19.65 | 20.57 | 19.37 | 20.00 | 97,172 | +0.63(+3.25%) |
Mar 27, 2014 | 18.93 | 19.50 | 18.75 | 19.37 | 115,572 | +0.41(+2.16%) |
Mar 26, 2014 | 19.94 | 20.00 | 18.75 | 18.96 | 128,908 | -1.04(-5.20%) |
Mar 25, 2014 | 20.22 | 20.50 | 18.96 | 20.00 | 219,904 | -0.20(-0.99%) |
Mar 24, 2014 | 25.00 | 25.00 | 20.01 | 20.20 | 448,061 | -3.50(-14.77%) |
Mar 21, 2014 | 25.52 | 28.20 | 22.50 | 23.70 | 440,418 | -3.00(-11.22%) |