Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.61 | 24.71 | 24.71 | 24.71 | 150,067 | +0.11(+0.43%) |
Aug 28, 2014 | 24.78 | 24.83 | 24.51 | 24.61 | 167,094 | -0.16(-0.66%) |
Aug 27, 2014 | 25.06 | 25.14 | 24.59 | 24.77 | 33,655 | -0.19(-0.76%) |
Aug 26, 2014 | 25.18 | 25.31 | 24.87 | 24.96 | 64,051 | -0.04(-0.16%) |
Aug 25, 2014 | 25.48 | 25.56 | 24.72 | 25.00 | 66,172 | -0.39(-1.52%) |
Aug 22, 2014 | 25.55 | 25.80 | 25.15 | 25.38 | 71,411 | -0.11(-0.45%) |
Aug 21, 2014 | 25.14 | 26.00 | 25.12 | 25.50 | 87,923 | +0.35(+1.40%) |
Aug 20, 2014 | 25.13 | 25.13 | 24.76 | 25.15 | 65,639 | -0.07(-0.29%) |
Aug 19, 2014 | 24.61 | 25.67 | 24.58 | 25.22 | 137,254 | +0.64(+2.60%) |
Aug 18, 2014 | 24.29 | 24.66 | 24.29 | 24.58 | 84,535 | +0.53(+2.22%) |
Aug 15, 2014 | 24.64 | 24.64 | 23.86 | 24.05 | 97,386 | -0.36(-1.48%) |
Aug 14, 2014 | 24.28 | 24.62 | 24.11 | 24.41 | 150,679 | +0.25(+1.02%) |
Aug 13, 2014 | 23.80 | 24.16 | 23.75 | 24.16 | 112,882 | +0.54(+2.29%) |
Aug 12, 2014 | 23.93 | 24.12 | 23.36 | 23.62 | 115,699 | -0.39(-1.64%) |
Aug 11, 2014 | 23.73 | 24.29 | 23.64 | 24.02 | 165,182 | +0.49(+2.09%) |
Aug 08, 2014 | 22.74 | 23.39 | 22.67 | 23.52 | 157,226 | +0.75(+3.31%) |
Aug 07, 2014 | 22.56 | 22.99 | 22.48 | 22.77 | 127,860 | +0.24(+1.05%) |
Aug 06, 2014 | 22.49 | 22.87 | 22.46 | 22.53 | 69,161 | +0.11(+0.51%) |
Aug 05, 2014 | 22.72 | 22.83 | 22.17 | 22.42 | 124,333 | -0.41(-1.80%) |
Aug 04, 2014 | 22.79 | 22.96 | 22.31 | 22.83 | 108,752 | +0.02(+0.11%) |
Aug 01, 2014 | 22.40 | 23.15 | 22.40 | 22.80 | 123,905 | +0.47(+2.09%) |
Jul 31, 2014 | 22.07 | 22.53 | 21.11 | 22.34 | 481,653 | -0.07(-0.29%) |
Jul 30, 2014 | 23.11 | 23.11 | 22.22 | 22.40 | 185,940 | -0.59(-2.57%) |
Jul 29, 2014 | 23.41 | 23.55 | 22.78 | 22.99 | 137,263 | -0.29(-1.23%) |
Jul 28, 2014 | 23.24 | 23.33 | 22.95 | 23.28 | 115,422 | -0.08(-0.35%) |
Jul 25, 2014 | 23.17 | 23.47 | 23.06 | 23.36 | 84,084 | +0.03(+0.14%) |
Jul 24, 2014 | 23.06 | 23.34 | 23.06 | 23.33 | 100,846 | +0.19(+0.81%) |
Jul 23, 2014 | 22.88 | 23.16 | 22.45 | 23.14 | 237,516 | +0.34(+1.51%) |
Jul 22, 2014 | 22.63 | 22.97 | 22.25 | 22.79 | 195,784 | +0.19(+0.83%) |
Jul 21, 2014 | 22.88 | 22.88 | 22.24 | 22.61 | 153,651 | -0.34(-1.50%) |
Jul 18, 2014 | 22.75 | 23.18 | 22.75 | 22.95 | 106,245 | +0.12(+0.54%) |
Jul 17, 2014 | 22.75 | 22.97 | 22.65 | 22.83 | 99,160 | -0.02(-0.11%) |
Jul 16, 2014 | 23.29 | 23.32 | 22.65 | 22.85 | 118,006 | -0.33(-1.41%) |
Jul 15, 2014 | 23.74 | 23.74 | 23.03 | 23.18 | 194,731 | -0.49(-2.08%) |
Jul 14, 2014 | 24.01 | 24.06 | 23.50 | 23.67 | 162,347 | -0.19(-0.79%) |
Jul 11, 2014 | 23.91 | 23.93 | 23.56 | 23.86 | 56,697 | -0.11(-0.48%) |
Jul 10, 2014 | 23.36 | 24.32 | 23.14 | 23.97 | 155,781 | +0.25(+1.04%) |
Jul 09, 2014 | 23.94 | 24.10 | 23.67 | 23.73 | 94,543 | -0.16(-0.69%) |
Jul 08, 2014 | 23.59 | 24.06 | 23.39 | 23.89 | 159,166 | +0.16(+0.69%) |
Jul 07, 2014 | 23.79 | 24.01 | 23.61 | 23.73 | 144,537 | -0.02(-0.10%) |
Jul 03, 2014 | 23.97 | 23.75 | 23.75 | 23.75 | 105,413 | -0.02(-0.07%) |
Jul 02, 2014 | 23.83 | 24.23 | 23.69 | 23.77 | 126,811 | -0.03(-0.14%) |
Jul 01, 2014 | 23.54 | 23.96 | 23.34 | 23.80 | 166,439 | +0.34(+1.43%) |
Jun 30, 2014 | 23.31 | 23.79 | 23.25 | 23.47 | 208,614 | +0.03(+0.14%) |
Jun 27, 2014 | 22.93 | 23.49 | 22.93 | 23.43 | 685,486 | +0.38(+1.64%) |
Jun 26, 2014 | 23.02 | 23.25 | 22.91 | 23.06 | 89,044 | -0.07(-0.28%) |
Jun 25, 2014 | 23.15 | 23.28 | 22.75 | 23.12 | 115,855 | -0.15(-0.63%) |
Jun 24, 2014 | 23.28 | 23.61 | 23.18 | 23.27 | 120,729 | -0.02(-0.11%) |
Jun 23, 2014 | 23.63 | 23.84 | 23.19 | 23.29 | 71,130 | -0.35(-1.49%) |
Jun 20, 2014 | 23.89 | 24.11 | 23.49 | 23.65 | 194,601 | -0.15(-0.62%) |
Jun 19, 2014 | 23.16 | 24.02 | 23.15 | 23.79 | 261,691 | +0.60(+2.58%) |
Jun 18, 2014 | 23.27 | 23.28 | 22.84 | 23.20 | 155,509 | -0.19(-0.81%) |
Jun 17, 2014 | 23.28 | 23.66 | 23.25 | 23.38 | 118,526 | -0.02(-0.07%) |
Jun 16, 2014 | 23.83 | 23.83 | 23.26 | 23.40 | 107,345 | -0.35(-1.48%) |
Jun 13, 2014 | 23.50 | 23.94 | 23.27 | 23.75 | 62,283 | +0.25(+1.05%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.21 | 23.51 | 65,145 | -0.11(-0.45%) |
Jun 11, 2014 | 23.95 | 24.07 | 23.49 | 23.61 | 122,457 | -0.34(-1.44%) |
Jun 10, 2014 | 24.04 | 24.14 | 23.70 | 23.96 | 250,561 | -0.14(-0.58%) |
Jun 06, 2014 | 24.18 | 24.18 | 24.09 | 24.10 | 75,047 | +0.10(+0.41%) |
Jun 05, 2014 | 23.68 | 24.16 | 23.59 | 24.00 | 149,983 | +0.44(+1.88%) |
Jun 04, 2014 | 23.36 | 23.67 | 23.36 | 23.56 | 99,101 | +0.02(+0.07%) |
Jun 03, 2014 | 23.81 | 24.02 | 23.37 | 23.54 | 93,995 | -0.28(-1.17%) |