Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.71 | 21.24 | 21.24 | 21.24 | 209,400 | -0.43(-1.98%) |
Aug 28, 2014 | 21.17 | 22.26 | 21.06 | 21.67 | 374,112 | +0.47(+2.22%) |
Aug 27, 2014 | 19.58 | 21.49 | 19.56 | 21.20 | 668,910 | +1.62(+8.27%) |
Aug 26, 2014 | 19.50 | 19.60 | 19.34 | 19.58 | 106,748 | +0.16(+0.82%) |
Aug 25, 2014 | 19.36 | 19.74 | 19.36 | 19.42 | 113,978 | +0.19(+0.99%) |
Aug 22, 2014 | 19.42 | 19.59 | 19.04 | 19.23 | 112,146 | -0.34(-1.74%) |
Aug 21, 2014 | 19.61 | 19.77 | 19.52 | 19.57 | 158,612 | +0.01(+0.05%) |
Aug 20, 2014 | 19.48 | 19.48 | 19.30 | 19.56 | 169,436 | +0.02(+0.10%) |
Aug 19, 2014 | 19.00 | 19.75 | 19.00 | 19.54 | 309,564 | +0.65(+3.44%) |
Aug 18, 2014 | 18.61 | 19.00 | 18.29 | 18.89 | 300,805 | +0.47(+2.55%) |
Aug 15, 2014 | 18.19 | 18.55 | 18.04 | 18.42 | 283,280 | +0.39(+2.16%) |
Aug 14, 2014 | 18.10 | 18.41 | 17.52 | 18.03 | 234,864 | +0.02(+0.11%) |
Aug 13, 2014 | 18.49 | 18.50 | 17.62 | 18.01 | 886,352 | +1.03(+6.07%) |
Aug 12, 2014 | 18.16 | 18.23 | 16.83 | 16.98 | 311,365 | -1.27(-6.96%) |
Aug 11, 2014 | 18.38 | 18.61 | 18.13 | 18.25 | 155,700 | +0.05(+0.27%) |
Aug 08, 2014 | 19.00 | 19.17 | 18.18 | 18.20 | 183,747 | -0.85(-4.46%) |
Aug 07, 2014 | 19.68 | 19.68 | 19.02 | 19.05 | 53,660 | -0.49(-2.51%) |
Aug 06, 2014 | 18.99 | 19.70 | 18.80 | 19.54 | 147,952 | +0.38(+1.98%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.85 | 19.16 | 127,371 | -0.07(-0.36%) |
Aug 04, 2014 | 19.00 | 20.13 | 18.75 | 19.23 | 363,070 | +1.11(+6.13%) |
Aug 01, 2014 | 17.98 | 18.25 | 17.85 | 18.12 | 209,034 | +0.12(+0.67%) |
Jul 31, 2014 | 18.72 | 18.99 | 17.99 | 18.00 | 199,167 | -1.00(-5.26%) |
Jul 30, 2014 | 19.31 | 19.55 | 18.75 | 19.00 | 251,626 | -0.16(-0.84%) |
Jul 29, 2014 | 20.30 | 20.30 | 19.11 | 19.16 | 204,362 | -1.15(-5.66%) |
Jul 28, 2014 | 20.51 | 20.68 | 19.82 | 20.31 | 83,841 | -0.11(-0.54%) |
Jul 25, 2014 | 21.06 | 21.06 | 19.53 | 20.42 | 409,178 | -0.88(-4.13%) |
Jul 24, 2014 | 21.52 | 21.95 | 21.18 | 21.30 | 140,691 | -0.05(-0.23%) |
Jul 23, 2014 | 22.71 | 23.08 | 21.01 | 21.35 | 206,685 | -1.38(-6.07%) |
Jul 22, 2014 | 22.40 | 23.23 | 22.14 | 22.73 | 204,083 | +0.41(+1.84%) |
Jul 21, 2014 | 21.50 | 22.67 | 21.50 | 22.32 | 97,768 | +0.78(+3.62%) |
Jul 18, 2014 | 21.39 | 22.01 | 21.39 | 21.54 | 190,958 | +0.08(+0.37%) |
Jul 17, 2014 | 22.43 | 22.99 | 21.07 | 21.46 | 258,442 | -1.05(-4.66%) |
Jul 16, 2014 | 23.30 | 23.30 | 22.48 | 22.51 | 159,292 | -0.85(-3.64%) |
Jul 15, 2014 | 23.05 | 23.40 | 22.70 | 23.36 | 196,492 | +0.39(+1.70%) |
Jul 14, 2014 | 23.61 | 24.10 | 22.85 | 22.97 | 332,026 | -0.41(-1.75%) |
Jul 11, 2014 | 22.76 | 23.64 | 22.48 | 23.38 | 263,194 | +0.69(+3.04%) |
Jul 10, 2014 | 22.54 | 23.07 | 22.33 | 22.69 | 169,106 | -0.28(-1.22%) |
Jul 09, 2014 | 22.48 | 23.38 | 22.22 | 22.97 | 213,766 | +0.52(+2.32%) |
Jul 08, 2014 | 22.25 | 22.50 | 21.61 | 22.45 | 219,868 | +0.21(+0.94%) |
Jul 07, 2014 | 23.10 | 23.20 | 22.12 | 22.24 | 97,660 | -1.01(-4.34%) |
Jul 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 37,100 | +0.05(+0.22%) |
Jul 02, 2014 | 23.35 | 23.51 | 23.05 | 23.20 | 129,426 | -0.14(-0.60%) |
Jul 01, 2014 | 23.23 | 23.69 | 22.67 | 23.34 | 187,028 | +0.14(+0.60%) |
Jun 30, 2014 | 22.96 | 23.32 | 22.35 | 23.20 | 163,196 | +0.28(+1.22%) |
Jun 27, 2014 | 22.75 | 23.21 | 21.88 | 22.92 | 1,636,028 | +0.24(+1.06%) |
Jun 26, 2014 | 23.27 | 23.43 | 22.63 | 22.68 | 109,706 | -0.57(-2.45%) |
Jun 25, 2014 | 23.26 | 23.85 | 22.93 | 23.25 | 267,920 | -0.21(-0.90%) |
Jun 24, 2014 | 23.32 | 24.18 | 23.19 | 23.46 | 426,258 | +0.40(+1.73%) |
Jun 23, 2014 | 23.57 | 23.57 | 22.84 | 23.06 | 237,071 | -0.52(-2.21%) |
Jun 20, 2014 | 23.15 | 23.73 | 22.97 | 23.58 | 474,464 | +0.43(+1.86%) |
Jun 19, 2014 | 23.13 | 23.20 | 22.41 | 23.15 | 238,361 | +0.11(+0.48%) |
Jun 18, 2014 | 21.86 | 23.10 | 21.68 | 23.04 | 353,006 | +1.26(+5.79%) |
Jun 17, 2014 | 22.61 | 22.81 | 21.66 | 21.78 | 203,027 | -0.93(-4.10%) |
Jun 16, 2014 | 21.90 | 22.80 | 21.75 | 22.71 | 172,205 | +0.85(+3.89%) |
Jun 13, 2014 | 22.01 | 22.01 | 21.27 | 21.86 | 113,469 | -0.44(-1.97%) |
Jun 12, 2014 | 22.20 | 22.45 | 21.87 | 22.30 | 160,578 | -0.03(-0.13%) |
Jun 11, 2014 | 22.10 | 22.42 | 21.69 | 22.33 | 194,354 | +0.05(+0.22%) |
Jun 10, 2014 | 21.23 | 22.32 | 21.02 | 22.28 | 201,049 | +1.16(+5.49%) |
Jun 06, 2014 | 20.93 | 21.17 | 20.76 | 21.12 | 115,002 | +0.22(+1.05%) |
Jun 05, 2014 | 20.42 | 20.97 | 20.31 | 20.90 | 151,626 | +0.56(+2.75%) |
Jun 04, 2014 | 20.08 | 20.69 | 19.70 | 20.34 | 107,340 | +0.21(+1.04%) |
Jun 03, 2014 | 20.34 | 20.80 | 19.99 | 20.13 | 147,322 | -0.37(-1.80%) |