Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.12 | 20.28 | 20.28 | 20.28 | 167,300 | +0.16(+0.80%) |
Aug 28, 2014 | 20.49 | 20.78 | 19.94 | 20.12 | 228,692 | -0.59(-2.85%) |
Aug 27, 2014 | 20.59 | 20.94 | 20.54 | 20.71 | 236,624 | +0.05(+0.24%) |
Aug 26, 2014 | 20.33 | 20.74 | 20.04 | 20.66 | 227,788 | +0.37(+1.82%) |
Aug 25, 2014 | 20.16 | 20.96 | 20.16 | 20.29 | 323,803 | +0.20(+1.00%) |
Aug 22, 2014 | 19.74 | 20.46 | 19.42 | 20.09 | 291,644 | +0.34(+1.72%) |
Aug 21, 2014 | 20.42 | 20.50 | 19.59 | 19.75 | 422,413 | -0.80(-3.89%) |
Aug 20, 2014 | 20.60 | 20.79 | 20.36 | 20.55 | 322,135 | -0.23(-1.11%) |
Aug 19, 2014 | 21.45 | 21.52 | 20.65 | 20.78 | 602,404 | -0.77(-3.57%) |
Aug 18, 2014 | 21.97 | 22.14 | 21.43 | 21.55 | 520,189 | -0.09(-0.42%) |
Aug 15, 2014 | 23.50 | 22.40 | 20.70 | 21.64 | 1,200,701 | -0.76(-3.39%) |
Aug 14, 2014 | 22.32 | 22.66 | 21.88 | 22.40 | 309,172 | +0.12(+0.54%) |
Aug 13, 2014 | 22.00 | 22.57 | 21.86 | 22.28 | 256,607 | +0.38(+1.74%) |
Aug 12, 2014 | 22.27 | 22.53 | 21.50 | 21.90 | 296,964 | -0.63(-2.80%) |
Aug 11, 2014 | 22.95 | 23.25 | 22.40 | 22.53 | 364,409 | -0.18(-0.79%) |
Aug 08, 2014 | 22.48 | 23.03 | 22.09 | 22.71 | 530,059 | +0.17(+0.75%) |
Aug 07, 2014 | 22.00 | 23.20 | 21.83 | 22.54 | 685,186 | +0.55(+2.50%) |
Aug 06, 2014 | 22.18 | 22.69 | 21.55 | 21.99 | 456,211 | +0.15(+0.69%) |
Aug 05, 2014 | 21.57 | 22.38 | 21.30 | 21.84 | 487,313 | +0.03(+0.14%) |
Aug 04, 2014 | 22.11 | 22.49 | 21.30 | 21.81 | 523,030 | -0.17(-0.77%) |
Aug 01, 2014 | 22.00 | 22.52 | 21.26 | 21.98 | 278,308 | -0.11(-0.50%) |
Jul 31, 2014 | 23.62 | 23.62 | 22.00 | 22.09 | 362,788 | -1.81(-7.57%) |
Jul 30, 2014 | 23.47 | 24.23 | 23.47 | 23.90 | 226,399 | +0.71(+3.06%) |
Jul 29, 2014 | 22.67 | 23.79 | 22.67 | 23.19 | 279,762 | +0.48(+2.11%) |
Jul 28, 2014 | 23.98 | 24.36 | 22.64 | 22.71 | 390,527 | -1.49(-6.16%) |
Jul 25, 2014 | 23.87 | 24.50 | 23.61 | 24.20 | 334,564 | +0.20(+0.83%) |
Jul 24, 2014 | 23.60 | 24.34 | 23.00 | 24.00 | 363,047 | +0.42(+1.78%) |
Jul 23, 2014 | 22.46 | 23.65 | 22.38 | 23.58 | 302,923 | +1.31(+5.88%) |
Jul 22, 2014 | 22.66 | 22.82 | 22.09 | 22.27 | 258,610 | -0.12(-0.54%) |
Jul 21, 2014 | 22.24 | 22.48 | 21.83 | 22.39 | 268,512 | -0.02(-0.09%) |
Jul 18, 2014 | 21.51 | 22.82 | 21.34 | 22.41 | 519,354 | +0.90(+4.18%) |
Jul 17, 2014 | 23.44 | 23.44 | 21.43 | 21.51 | 622,659 | -1.89(-8.08%) |
Jul 16, 2014 | 23.13 | 23.89 | 22.88 | 23.40 | 324,207 | +0.35(+1.52%) |
Jul 15, 2014 | 24.80 | 24.83 | 22.91 | 23.05 | 626,705 | -1.78(-7.17%) |
Jul 14, 2014 | 25.25 | 25.37 | 24.76 | 24.83 | 179,355 | -0.23(-0.92%) |
Jul 11, 2014 | 24.67 | 25.20 | 23.93 | 25.06 | 444,120 | +0.24(+0.97%) |
Jul 10, 2014 | 22.50 | 25.07 | 22.12 | 24.82 | 851,513 | +1.59(+6.84%) |
Jul 09, 2014 | 23.67 | 23.93 | 22.57 | 23.23 | 614,527 | -0.43(-1.82%) |
Jul 08, 2014 | 25.94 | 25.94 | 23.44 | 23.66 | 776,973 | -2.39(-9.17%) |
Jul 07, 2014 | 26.34 | 26.55 | 25.84 | 26.05 | 595,872 | -0.54(-2.03%) |
Jul 03, 2014 | 25.44 | 26.59 | 26.59 | 26.59 | 449,000 | +1.19(+4.69%) |
Jul 02, 2014 | 24.56 | 25.54 | 24.56 | 25.40 | 413,819 | +0.72(+2.92%) |
Jul 01, 2014 | 25.26 | 25.69 | 24.37 | 24.68 | 591,965 | -0.45(-1.79%) |
Jun 30, 2014 | 25.22 | 26.23 | 24.87 | 25.13 | 422,832 | -0.10(-0.40%) |
Jun 27, 2014 | 25.20 | 25.78 | 24.90 | 25.23 | 2,880,318 | -0.17(-0.67%) |
Jun 26, 2014 | 25.23 | 25.50 | 24.91 | 25.40 | 388,435 | +0.37(+1.48%) |
Jun 25, 2014 | 24.61 | 26.00 | 24.05 | 25.03 | 654,590 | +0.30(+1.21%) |
Jun 24, 2014 | 25.49 | 25.95 | 24.35 | 24.73 | 542,116 | -0.88(-3.44%) |
Jun 23, 2014 | 25.88 | 25.98 | 25.43 | 25.61 | 344,730 | -0.32(-1.23%) |
Jun 20, 2014 | 25.72 | 25.99 | 25.30 | 25.93 | 513,004 | +0.24(+0.93%) |
Jun 19, 2014 | 25.84 | 25.96 | 25.10 | 25.69 | 414,426 | +0.02(+0.08%) |
Jun 18, 2014 | 25.47 | 25.82 | 24.96 | 25.67 | 462,737 | +0.24(+0.94%) |
Jun 17, 2014 | 25.48 | 26.24 | 25.21 | 25.43 | 499,340 | -0.26(-1.01%) |
Jun 16, 2014 | 24.61 | 26.27 | 24.51 | 25.69 | 716,409 | +1.07(+4.35%) |
Jun 13, 2014 | 24.78 | 24.93 | 23.93 | 24.62 | 496,666 | -0.31(-1.24%) |
Jun 12, 2014 | 25.24 | 25.45 | 24.45 | 24.93 | 479,033 | -0.32(-1.27%) |
Jun 11, 2014 | 24.64 | 25.65 | 24.12 | 25.25 | 945,394 | +0.54(+2.19%) |
Jun 10, 2014 | 24.10 | 24.73 | 23.94 | 24.71 | 560,933 | +1.23(+5.24%) |
Jun 06, 2014 | 22.96 | 23.64 | 22.50 | 23.48 | 475,979 | +0.52(+2.26%) |
Jun 05, 2014 | 23.31 | 24.08 | 22.68 | 22.96 | 663,834 | -0.34(-1.46%) |
Jun 04, 2014 | 22.78 | 23.36 | 22.38 | 23.30 | 644,102 | +0.37(+1.61%) |
Jun 03, 2014 | 22.04 | 23.09 | 22.00 | 22.93 | 1,363,818 | +0.65(+2.92%) |