Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.16 | 16.20 | 16.20 | 16.20 | 282,100 | +0.15(+0.93%) |
Aug 28, 2014 | 16.26 | 16.60 | 15.90 | 16.05 | 398,984 | -0.40(-2.43%) |
Aug 27, 2014 | 16.73 | 17.00 | 16.35 | 16.45 | 503,916 | -0.23(-1.38%) |
Aug 26, 2014 | 16.00 | 16.76 | 15.87 | 16.68 | 333,844 | +0.76(+4.77%) |
Aug 25, 2014 | 16.75 | 16.88 | 15.83 | 15.92 | 390,043 | -0.68(-4.10%) |
Aug 22, 2014 | 16.17 | 16.72 | 16.01 | 16.60 | 304,992 | +0.46(+2.85%) |
Aug 21, 2014 | 16.58 | 16.80 | 16.06 | 16.14 | 348,721 | -0.43(-2.60%) |
Aug 20, 2014 | 15.77 | 17.00 | 15.58 | 16.57 | 883,043 | +0.59(+3.69%) |
Aug 19, 2014 | 15.92 | 16.18 | 15.92 | 15.98 | 401,312 | +0.06(+0.38%) |
Aug 18, 2014 | 15.96 | 16.13 | 15.84 | 15.92 | 269,300 | +0.21(+1.34%) |
Aug 15, 2014 | 16.04 | 16.20 | 15.31 | 15.71 | 532,057 | -0.18(-1.13%) |
Aug 14, 2014 | 15.67 | 15.67 | 15.54 | 15.89 | 251,184 | +0.29(+1.86%) |
Aug 13, 2014 | 15.49 | 15.76 | 15.48 | 15.60 | 736,024 | +0.16(+1.04%) |
Aug 12, 2014 | 15.78 | 15.88 | 15.33 | 15.44 | 579,953 | -0.45(-2.83%) |
Aug 11, 2014 | 16.27 | 16.27 | 15.75 | 15.89 | 587,484 | -0.35(-2.16%) |
Aug 08, 2014 | 16.40 | 16.41 | 15.96 | 16.24 | 485,985 | -0.20(-1.22%) |
Aug 07, 2014 | 16.83 | 17.00 | 16.35 | 16.44 | 764,490 | -0.32(-1.91%) |
Aug 06, 2014 | 17.00 | 17.25 | 16.37 | 16.76 | 1,307,463 | +0.45(+2.76%) |
Aug 05, 2014 | 18.80 | 19.49 | 16.20 | 16.31 | 5,189,177 | -6.90(-29.73%) |
Aug 04, 2014 | 22.28 | 23.82 | 22.00 | 23.21 | 530,000 | +1.15(+5.21%) |
Aug 01, 2014 | 22.91 | 23.08 | 21.31 | 22.06 | 549,855 | -0.87(-3.79%) |
Jul 31, 2014 | 23.76 | 24.07 | 22.82 | 22.93 | 535,829 | -1.30(-5.37%) |
Jul 30, 2014 | 23.53 | 24.41 | 23.44 | 24.23 | 465,705 | +1.00(+4.30%) |
Jul 29, 2014 | 22.36 | 23.40 | 22.36 | 23.23 | 555,852 | +0.96(+4.31%) |
Jul 28, 2014 | 22.73 | 22.86 | 21.79 | 22.27 | 454,987 | -0.40(-1.76%) |
Jul 25, 2014 | 23.00 | 23.25 | 22.57 | 22.67 | 650,279 | -0.71(-3.04%) |
Jul 24, 2014 | 21.57 | 23.57 | 21.42 | 23.38 | 699,525 | +1.85(+8.59%) |
Jul 23, 2014 | 22.64 | 22.75 | 21.47 | 21.53 | 905,653 | -0.83(-3.71%) |
Jul 22, 2014 | 21.74 | 22.55 | 21.67 | 22.36 | 407,855 | +0.82(+3.81%) |
Jul 21, 2014 | 21.45 | 21.82 | 20.52 | 21.54 | 471,054 | -0.11(-0.51%) |
Jul 18, 2014 | 21.25 | 21.76 | 20.94 | 21.65 | 447,530 | +0.50(+2.36%) |
Jul 17, 2014 | 21.61 | 22.19 | 21.03 | 21.15 | 595,293 | -0.69(-3.16%) |
Jul 16, 2014 | 23.07 | 23.32 | 21.57 | 21.84 | 724,662 | -1.08(-4.71%) |
Jul 15, 2014 | 24.72 | 24.72 | 22.75 | 22.92 | 345,076 | -1.31(-5.41%) |
Jul 14, 2014 | 24.37 | 24.60 | 24.10 | 24.23 | 272,140 | +0.01(+0.04%) |
Jul 11, 2014 | 24.23 | 25.55 | 24.10 | 24.22 | 776,867 | +1.06(+4.58%) |
Jul 10, 2014 | 22.24 | 23.83 | 22.11 | 23.16 | 687,964 | -0.14(-0.60%) |
Jul 09, 2014 | 23.13 | 23.75 | 22.53 | 23.30 | 752,965 | +0.21(+0.91%) |
Jul 08, 2014 | 24.28 | 24.54 | 22.62 | 23.09 | 779,019 | -1.29(-5.29%) |
Jul 07, 2014 | 25.82 | 26.09 | 23.86 | 24.38 | 414,057 | -1.52(-5.87%) |
Jul 03, 2014 | 26.10 | 25.90 | 25.90 | 25.90 | 124,100 | -0.09(-0.35%) |
Jul 02, 2014 | 26.76 | 27.16 | 25.72 | 25.99 | 267,184 | -0.91(-3.38%) |
Jul 01, 2014 | 26.32 | 27.10 | 26.30 | 26.90 | 315,867 | +0.54(+2.05%) |
Jun 30, 2014 | 27.00 | 27.05 | 26.09 | 26.36 | 388,160 | -0.23(-0.86%) |
Jun 27, 2014 | 26.40 | 27.10 | 26.15 | 26.59 | 1,579,991 | +0.15(+0.57%) |
Jun 26, 2014 | 26.23 | 27.15 | 26.08 | 26.44 | 559,075 | +0.26(+0.99%) |
Jun 25, 2014 | 23.86 | 26.61 | 23.71 | 26.18 | 793,683 | +2.23(+9.31%) |
Jun 24, 2014 | 23.88 | 24.45 | 23.72 | 23.95 | 334,898 | +0.10(+0.42%) |
Jun 23, 2014 | 23.53 | 24.34 | 23.40 | 23.85 | 368,745 | +0.41(+1.75%) |
Jun 20, 2014 | 23.55 | 23.63 | 22.95 | 23.44 | 840,717 | +0.04(+0.17%) |
Jun 19, 2014 | 23.66 | 23.70 | 22.79 | 23.40 | 733,262 | -0.04(-0.17%) |
Jun 18, 2014 | 24.71 | 24.74 | 23.30 | 23.44 | 602,502 | -1.17(-4.75%) |
Jun 17, 2014 | 24.05 | 24.95 | 23.52 | 24.61 | 553,381 | +0.42(+1.74%) |
Jun 16, 2014 | 21.08 | 24.78 | 20.99 | 24.19 | 1,131,178 | +3.03(+14.32%) |
Jun 13, 2014 | 21.17 | 21.42 | 20.17 | 21.16 | 376,528 | -0.03(-0.14%) |
Jun 12, 2014 | 20.74 | 21.39 | 20.36 | 21.19 | 616,132 | +0.37(+1.78%) |
Jun 11, 2014 | 20.27 | 20.85 | 20.01 | 20.82 | 308,176 | +0.44(+2.16%) |
Jun 10, 2014 | 20.47 | 20.98 | 20.28 | 20.38 | 300,508 | -0.24(-1.16%) |
Jun 06, 2014 | 20.11 | 20.69 | 19.85 | 20.62 | 298,194 | +0.59(+2.95%) |
Jun 05, 2014 | 19.56 | 20.18 | 19.47 | 20.03 | 463,110 | +0.52(+2.67%) |
Jun 04, 2014 | 19.63 | 20.07 | 19.11 | 19.51 | 438,791 | -0.23(-1.17%) |
Jun 03, 2014 | 20.02 | 20.45 | 19.70 | 19.74 | 374,341 | -0.47(-2.33%) |