Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.81 | 27.61 | 27.61 | 27.61 | 243,300 | +1.10(+4.15%) |
Aug 28, 2014 | 28.56 | 28.75 | 26.00 | 26.51 | 506,827 | -1.56(-5.56%) |
Aug 27, 2014 | 28.07 | 28.78 | 26.65 | 28.07 | 491,540 | -0.05(-0.18%) |
Aug 26, 2014 | 26.55 | 28.60 | 26.07 | 28.12 | 619,214 | +2.33(+9.03%) |
Aug 25, 2014 | 25.50 | 26.25 | 25.19 | 25.79 | 292,311 | +0.73(+2.91%) |
Aug 22, 2014 | 23.70 | 25.60 | 23.70 | 25.06 | 330,408 | +1.22(+5.12%) |
Aug 21, 2014 | 23.94 | 24.68 | 23.14 | 23.84 | 345,950 | -0.18(-0.75%) |
Aug 20, 2014 | 25.16 | 25.97 | 23.99 | 24.02 | 449,770 | -1.51(-5.91%) |
Aug 19, 2014 | 28.24 | 28.24 | 25.37 | 25.53 | 664,532 | -2.46(-8.79%) |
Aug 18, 2014 | 29.44 | 29.48 | 27.82 | 27.99 | 799,590 | -0.43(-1.51%) |
Aug 15, 2014 | 27.40 | 28.67 | 26.33 | 28.42 | 1,314,082 | +2.25(+8.60%) |
Aug 14, 2014 | 23.94 | 28.30 | 23.77 | 26.17 | 2,311,237 | +2.73(+11.65%) |
Aug 13, 2014 | 23.33 | 25.29 | 23.03 | 23.44 | 647,097 | +0.17(+0.73%) |
Aug 12, 2014 | 24.70 | 24.70 | 22.91 | 23.27 | 203,122 | -1.50(-6.06%) |
Aug 11, 2014 | 24.25 | 25.19 | 24.06 | 24.77 | 228,922 | +0.67(+2.78%) |
Aug 08, 2014 | 22.75 | 24.25 | 22.18 | 24.10 | 254,064 | +1.56(+6.92%) |
Aug 07, 2014 | 23.88 | 25.70 | 22.20 | 22.54 | 607,397 | -0.30(-1.31%) |
Aug 06, 2014 | 22.92 | 23.30 | 22.02 | 22.84 | 335,940 | +0.16(+0.71%) |
Aug 05, 2014 | 21.53 | 22.74 | 20.65 | 22.68 | 320,702 | +1.71(+8.15%) |
Aug 04, 2014 | 20.93 | 21.84 | 20.40 | 20.97 | 198,348 | +0.09(+0.43%) |
Aug 01, 2014 | 21.17 | 21.47 | 20.01 | 20.88 | 207,729 | -0.30(-1.42%) |
Jul 31, 2014 | 22.47 | 22.82 | 21.01 | 21.18 | 180,626 | -1.64(-7.19%) |
Jul 30, 2014 | 22.17 | 23.09 | 22.06 | 22.82 | 161,671 | +1.06(+4.87%) |
Jul 29, 2014 | 21.03 | 21.96 | 21.01 | 21.76 | 148,510 | +0.78(+3.72%) |
Jul 28, 2014 | 21.82 | 21.86 | 20.68 | 20.98 | 130,736 | -0.79(-3.63%) |
Jul 25, 2014 | 22.22 | 22.27 | 21.43 | 21.77 | 135,557 | -0.71(-3.16%) |
Jul 24, 2014 | 22.32 | 22.86 | 21.64 | 22.48 | 196,500 | +0.19(+0.85%) |
Jul 23, 2014 | 21.53 | 22.76 | 21.42 | 22.29 | 368,362 | +1.01(+4.75%) |
Jul 22, 2014 | 21.16 | 21.65 | 21.14 | 21.28 | 130,400 | +0.33(+1.58%) |
Jul 21, 2014 | 20.60 | 21.08 | 20.33 | 20.95 | 289,946 | +0.11(+0.53%) |
Jul 18, 2014 | 20.29 | 20.95 | 20.27 | 20.84 | 226,864 | +0.57(+2.81%) |
Jul 17, 2014 | 21.24 | 21.54 | 20.22 | 20.27 | 313,857 | -1.25(-5.81%) |
Jul 16, 2014 | 21.93 | 22.86 | 21.13 | 21.52 | 171,104 | -0.32(-1.47%) |
Jul 15, 2014 | 22.92 | 23.87 | 21.46 | 21.84 | 287,486 | -1.22(-5.29%) |
Jul 14, 2014 | 23.52 | 23.79 | 22.67 | 23.06 | 158,858 | +0.05(+0.22%) |
Jul 11, 2014 | 22.96 | 23.81 | 22.20 | 23.01 | 168,944 | +0.05(+0.22%) |
Jul 10, 2014 | 23.56 | 24.26 | 22.51 | 22.96 | 190,844 | -1.28(-5.28%) |
Jul 09, 2014 | 24.55 | 25.11 | 23.49 | 24.24 | 196,118 | -0.23(-0.94%) |
Jul 08, 2014 | 26.67 | 26.67 | 24.24 | 24.47 | 364,381 | -2.25(-8.42%) |
Jul 07, 2014 | 27.72 | 27.82 | 26.48 | 26.72 | 356,173 | -1.14(-4.09%) |
Jul 03, 2014 | 27.74 | 27.86 | 27.86 | 27.86 | 65,600 | +0.49(+1.79%) |
Jul 02, 2014 | 27.04 | 27.96 | 27.02 | 27.37 | 267,647 | +0.23(+0.85%) |
Jul 01, 2014 | 26.74 | 27.81 | 26.74 | 27.14 | 320,489 | +0.59(+2.22%) |
Jun 30, 2014 | 26.96 | 27.34 | 26.35 | 26.55 | 209,624 | -0.46(-1.70%) |
Jun 27, 2014 | 26.83 | 27.22 | 26.15 | 27.01 | 316,404 | +0.04(+0.15%) |
Jun 26, 2014 | 25.89 | 27.05 | 25.44 | 26.97 | 222,640 | +0.97(+3.73%) |
Jun 25, 2014 | 26.29 | 26.86 | 25.68 | 26.00 | 205,995 | -0.58(-2.18%) |
Jun 24, 2014 | 26.30 | 28.58 | 26.12 | 26.58 | 593,723 | +0.46(+1.76%) |
Jun 23, 2014 | 25.82 | 26.38 | 25.35 | 26.12 | 273,977 | +0.23(+0.89%) |
Jun 20, 2014 | 25.62 | 25.93 | 24.98 | 25.89 | 1,018,292 | +0.49(+1.93%) |
Jun 19, 2014 | 24.38 | 25.54 | 23.72 | 25.40 | 326,372 | +1.01(+4.14%) |
Jun 18, 2014 | 24.66 | 25.11 | 23.82 | 24.39 | 267,114 | -0.32(-1.30%) |
Jun 17, 2014 | 23.96 | 25.28 | 23.55 | 24.71 | 336,796 | +0.64(+2.66%) |
Jun 16, 2014 | 22.43 | 24.18 | 22.43 | 24.07 | 387,802 | +1.52(+6.74%) |
Jun 13, 2014 | 22.02 | 22.87 | 21.81 | 22.55 | 247,534 | +0.62(+2.83%) |
Jun 12, 2014 | 22.21 | 23.06 | 21.38 | 21.93 | 244,996 | -0.35(-1.57%) |
Jun 11, 2014 | 22.10 | 22.89 | 21.62 | 22.28 | 277,784 | -0.06(-0.27%) |
Jun 10, 2014 | 21.28 | 22.41 | 21.17 | 22.34 | 358,368 | +2.14(+10.59%) |
Jun 06, 2014 | 19.72 | 20.20 | 19.66 | 20.20 | 212,083 | +0.68(+3.51%) |
Jun 05, 2014 | 19.23 | 19.85 | 18.80 | 19.52 | 291,284 | +0.43(+2.23%) |
Jun 04, 2014 | 18.84 | 19.43 | 18.66 | 19.09 | 316,192 | +0.16(+0.85%) |
Jun 03, 2014 | 19.42 | 19.43 | 18.66 | 18.93 | 353,763 | -0.61(-3.12%) |