Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.88 | 17.88 | 17.88 | 0 | +0.09(+0.51%) | |
Aug 28, 2014 | 17.80 | 17.80 | 17.60 | 17.79 | 597,137 | -0.08(-0.45%) |
Aug 27, 2014 | 18.10 | 18.25 | 17.82 | 17.87 | 459,304 | -0.21(-1.16%) |
Aug 26, 2014 | 18.35 | 18.52 | 18.06 | 18.08 | 954,493 | -0.15(-0.82%) |
Aug 25, 2014 | 18.31 | 18.31 | 17.97 | 18.23 | 777,467 | +0.00(+0.00%) |
Aug 22, 2014 | 18.08 | 18.43 | 18.03 | 18.23 | 1,002,943 | +0.04(+0.22%) |
Aug 21, 2014 | 17.54 | 18.31 | 17.20 | 18.19 | 866,776 | +0.69(+3.94%) |
Aug 20, 2014 | 17.50 | 17.61 | 17.35 | 17.50 | 1,011,405 | -0.01(-0.06%) |
Aug 19, 2014 | 17.88 | 18.10 | 17.40 | 17.51 | 1,055,384 | -0.34(-1.90%) |
Aug 18, 2014 | 17.79 | 17.99 | 17.64 | 17.85 | 602,675 | +0.15(+0.85%) |
Aug 15, 2014 | 17.65 | 17.79 | 17.33 | 17.70 | 1,156,754 | +0.17(+0.97%) |
Aug 14, 2014 | 17.56 | 18.03 | 17.37 | 17.53 | 967,598 | +0.00(+0.00%) |
Aug 13, 2014 | 17.64 | 17.72 | 17.49 | 17.53 | 956,525 | -0.03(-0.17%) |
Aug 12, 2014 | 17.80 | 17.80 | 17.32 | 17.56 | 1,360,380 | -0.26(-1.46%) |
Aug 11, 2014 | 18.11 | 18.38 | 17.80 | 17.82 | 795,234 | -0.21(-1.16%) |
Aug 08, 2014 | 17.53 | 18.17 | 17.51 | 18.03 | 2,077,184 | +0.53(+3.03%) |
Aug 07, 2014 | 17.80 | 18.05 | 17.30 | 17.50 | 1,132,015 | -0.21(-1.19%) |
Aug 06, 2014 | 17.61 | 18.13 | 17.53 | 17.71 | 1,173,450 | -0.29(-1.61%) |
Aug 05, 2014 | 20.59 | 20.68 | 17.75 | 18.00 | 4,050,507 | -2.84(-13.63%) |
Aug 04, 2014 | 20.69 | 20.94 | 20.08 | 20.84 | 1,269,132 | +0.20(+0.97%) |
Aug 01, 2014 | 21.02 | 21.02 | 20.01 | 20.64 | 945,811 | -0.40(-1.90%) |
Jul 31, 2014 | 21.75 | 21.75 | 20.95 | 21.04 | 583,958 | -0.88(-4.01%) |
Jul 30, 2014 | 21.83 | 22.08 | 21.45 | 21.92 | 591,550 | +0.23(+1.06%) |
Jul 29, 2014 | 21.63 | 22.28 | 21.50 | 21.69 | 631,852 | +0.01(+0.05%) |
Jul 28, 2014 | 21.96 | 21.96 | 21.25 | 21.68 | 539,989 | -0.34(-1.54%) |
Jul 25, 2014 | 22.58 | 22.61 | 21.85 | 22.02 | 536,195 | -0.74(-3.25%) |
Jul 24, 2014 | 22.94 | 23.07 | 22.53 | 22.76 | 460,000 | -0.16(-0.70%) |
Jul 23, 2014 | 22.30 | 22.97 | 21.98 | 22.92 | 787,948 | +0.63(+2.83%) |
Jul 22, 2014 | 21.93 | 22.60 | 21.73 | 22.29 | 1,012,111 | +0.46(+2.11%) |
Jul 21, 2014 | 21.06 | 21.99 | 20.93 | 21.83 | 743,851 | +0.65(+3.07%) |
Jul 18, 2014 | 20.60 | 21.19 | 20.60 | 21.18 | 615,106 | +0.58(+2.82%) |
Jul 17, 2014 | 21.16 | 21.69 | 20.50 | 20.60 | 538,171 | -0.51(-2.42%) |
Jul 16, 2014 | 20.88 | 21.31 | 20.57 | 21.11 | 484,944 | +0.42(+2.03%) |
Jul 15, 2014 | 21.72 | 21.74 | 20.34 | 20.69 | 1,002,909 | -1.00(-4.61%) |
Jul 14, 2014 | 21.83 | 22.07 | 21.59 | 21.69 | 385,119 | +0.09(+0.42%) |
Jul 11, 2014 | 22.02 | 22.03 | 21.27 | 21.60 | 810,860 | -0.39(-1.77%) |
Jul 10, 2014 | 22.52 | 22.53 | 21.43 | 21.99 | 1,000,764 | -0.50(-2.22%) |
Jul 09, 2014 | 21.83 | 22.54 | 21.75 | 22.49 | 726,481 | +0.85(+3.93%) |
Jul 08, 2014 | 21.90 | 21.99 | 21.44 | 21.64 | 941,429 | -0.27(-1.23%) |
Jul 07, 2014 | 22.46 | 22.48 | 21.91 | 21.91 | 505,958 | -0.61(-2.71%) |
Jul 03, 2014 | 22.52 | 22.52 | 22.52 | 0 | +0.20(+0.90%) | |
Jul 02, 2014 | 22.74 | 22.86 | 21.96 | 22.32 | 618,128 | -0.36(-1.59%) |
Jul 01, 2014 | 22.59 | 23.00 | 22.54 | 22.68 | 567,185 | -0.05(-0.22%) |
Jun 30, 2014 | 22.13 | 22.88 | 22.05 | 22.73 | 652,739 | +0.63(+2.85%) |
Jun 27, 2014 | 21.89 | 22.30 | 21.82 | 22.10 | 864,172 | +0.09(+0.41%) |
Jun 26, 2014 | 22.18 | 22.21 | 21.65 | 22.01 | 397,309 | -0.15(-0.68%) |
Jun 25, 2014 | 21.35 | 22.18 | 21.14 | 22.16 | 652,902 | +0.80(+3.75%) |
Jun 24, 2014 | 22.87 | 22.98 | 21.36 | 21.36 | 952,755 | -1.64(-7.13%) |
Jun 23, 2014 | 22.51 | 23.04 | 22.45 | 23.00 | 732,548 | +0.55(+2.45%) |
Jun 20, 2014 | 22.18 | 22.52 | 22.01 | 22.45 | 940,468 | +0.36(+1.63%) |
Jun 19, 2014 | 21.96 | 22.19 | 21.58 | 22.09 | 580,739 | +0.21(+0.96%) |
Jun 18, 2014 | 21.86 | 22.16 | 21.56 | 21.88 | 564,369 | +0.03(+0.14%) |
Jun 17, 2014 | 22.14 | 22.14 | 21.50 | 21.85 | 629,350 | -0.34(-1.53%) |
Jun 16, 2014 | 21.92 | 22.28 | 21.75 | 22.19 | 418,082 | +0.25(+1.14%) |
Jun 13, 2014 | 21.52 | 21.98 | 21.24 | 21.94 | 626,068 | +0.51(+2.38%) |
Jun 12, 2014 | 21.60 | 22.23 | 21.33 | 21.43 | 1,142,971 | +0.00(+0.00%) |
Jun 11, 2014 | 21.10 | 21.82 | 21.03 | 21.43 | 1,104,414 | +0.24(+1.13%) |
Jun 10, 2014 | 20.70 | 21.21 | 20.52 | 21.19 | 696,098 | +1.08(+5.37%) |
Jun 06, 2014 | 19.47 | 20.20 | 19.47 | 20.11 | 944,471 | +0.29(+1.46%) |
Jun 05, 2014 | 19.56 | 19.86 | 19.46 | 19.82 | 530,180 | +0.20(+1.02%) |
Jun 04, 2014 | 19.76 | 19.77 | 19.35 | 19.62 | 787,376 | -0.16(-0.81%) |
Jun 03, 2014 | 19.66 | 19.89 | 19.25 | 19.78 | 849,121 | +0.41(+2.12%) |