Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.04 | 23.85 | 23.85 | 23.85 | 17,200 | -0.09(-0.38%) |
Aug 28, 2014 | 23.79 | 24.75 | 23.54 | 23.94 | 30,208 | +0.01(+0.04%) |
Aug 27, 2014 | 24.66 | 24.89 | 23.75 | 23.93 | 31,736 | -0.78(-3.16%) |
Aug 26, 2014 | 23.86 | 24.71 | 23.45 | 24.71 | 31,462 | +0.94(+3.95%) |
Aug 25, 2014 | 24.96 | 25.03 | 23.79 | 23.77 | 18,421 | -0.75(-3.06%) |
Aug 22, 2014 | 24.07 | 24.68 | 24.07 | 24.52 | 23,832 | +0.53(+2.21%) |
Aug 21, 2014 | 24.13 | 24.27 | 23.47 | 23.99 | 37,700 | -0.08(-0.31%) |
Aug 20, 2014 | 24.34 | 24.49 | 24.01 | 24.07 | 33,597 | -0.48(-1.98%) |
Aug 19, 2014 | 25.03 | 25.35 | 24.26 | 24.55 | 42,995 | -0.45(-1.80%) |
Aug 18, 2014 | 24.68 | 25.25 | 24.41 | 25.00 | 41,283 | +0.63(+2.59%) |
Aug 15, 2014 | 25.01 | 25.15 | 23.60 | 24.37 | 49,866 | -0.39(-1.58%) |
Aug 14, 2014 | 24.67 | 25.21 | 24.67 | 24.76 | 20,919 | +0.08(+0.32%) |
Aug 13, 2014 | 24.52 | 24.52 | 24.16 | 24.68 | 37,242 | +0.39(+1.61%) |
Aug 12, 2014 | 25.94 | 25.94 | 24.07 | 24.29 | 26,507 | -1.72(-6.61%) |
Aug 11, 2014 | 25.07 | 26.14 | 24.95 | 26.01 | 32,801 | +1.21(+4.88%) |
Aug 08, 2014 | 24.77 | 25.27 | 24.62 | 24.80 | 30,490 | +0.01(+0.04%) |
Aug 07, 2014 | 25.11 | 25.11 | 24.35 | 24.79 | 36,548 | +0.12(+0.49%) |
Aug 06, 2014 | 24.23 | 25.23 | 24.23 | 24.67 | 29,812 | +0.15(+0.61%) |
Aug 05, 2014 | 23.59 | 25.44 | 23.59 | 24.52 | 69,072 | +0.44(+1.83%) |
Aug 04, 2014 | 24.20 | 24.33 | 23.63 | 24.08 | 41,413 | -0.13(-0.54%) |
Aug 01, 2014 | 25.39 | 25.42 | 24.10 | 24.21 | 51,835 | -1.15(-4.53%) |
Jul 31, 2014 | 26.09 | 26.63 | 25.32 | 25.36 | 59,612 | -1.06(-4.01%) |
Jul 30, 2014 | 26.18 | 26.51 | 25.80 | 26.42 | 24,237 | +0.55(+2.13%) |
Jul 29, 2014 | 25.85 | 26.81 | 25.85 | 25.87 | 29,506 | +0.11(+0.43%) |
Jul 28, 2014 | 25.58 | 26.24 | 25.03 | 25.76 | 43,221 | +0.23(+0.90%) |
Jul 25, 2014 | 26.83 | 26.85 | 25.26 | 25.53 | 72,572 | -1.59(-5.86%) |
Jul 24, 2014 | 25.75 | 28.01 | 25.75 | 27.12 | 121,660 | +1.21(+4.67%) |
Jul 23, 2014 | 26.83 | 27.88 | 25.75 | 25.91 | 60,308 | -0.51(-1.93%) |
Jul 22, 2014 | 26.63 | 27.67 | 26.28 | 26.42 | 42,998 | +0.05(+0.19%) |
Jul 21, 2014 | 27.92 | 27.92 | 26.35 | 26.37 | 76,993 | -1.76(-6.26%) |
Jul 18, 2014 | 27.47 | 28.15 | 27.11 | 28.13 | 46,767 | +0.62(+2.25%) |
Jul 17, 2014 | 28.33 | 28.60 | 27.40 | 27.51 | 74,573 | -1.01(-3.54%) |
Jul 16, 2014 | 29.15 | 29.40 | 28.42 | 28.52 | 22,705 | -0.07(-0.24%) |
Jul 15, 2014 | 30.51 | 30.58 | 28.54 | 28.59 | 32,967 | -1.83(-6.02%) |
Jul 14, 2014 | 30.04 | 31.27 | 29.91 | 30.42 | 56,311 | +0.49(+1.64%) |
Jul 11, 2014 | 29.64 | 30.15 | 29.53 | 29.93 | 37,019 | +0.26(+0.88%) |
Jul 10, 2014 | 29.86 | 30.81 | 29.25 | 29.67 | 63,521 | -1.05(-3.42%) |
Jul 09, 2014 | 31.08 | 31.23 | 30.65 | 30.72 | 14,042 | -0.35(-1.13%) |
Jul 08, 2014 | 32.59 | 32.59 | 31.00 | 31.07 | 74,340 | -1.25(-3.87%) |
Jul 07, 2014 | 33.88 | 33.99 | 32.30 | 32.32 | 31,331 | -1.80(-5.28%) |
Jul 03, 2014 | 33.90 | 34.12 | 34.12 | 34.12 | 37,100 | +0.62(+1.85%) |
Jul 02, 2014 | 33.79 | 34.91 | 33.33 | 33.50 | 63,574 | -0.51(-1.50%) |
Jul 01, 2014 | 32.51 | 34.43 | 32.48 | 34.01 | 54,056 | +1.41(+4.33%) |
Jun 30, 2014 | 32.82 | 33.45 | 32.37 | 32.60 | 49,853 | -0.47(-1.42%) |
Jun 27, 2014 | 32.75 | 33.53 | 32.52 | 33.07 | 66,701 | +0.03(+0.09%) |
Jun 26, 2014 | 33.42 | 33.60 | 32.48 | 33.04 | 27,041 | -0.43(-1.28%) |
Jun 25, 2014 | 32.80 | 33.68 | 32.80 | 33.47 | 51,182 | +0.48(+1.45%) |
Jun 24, 2014 | 34.24 | 34.46 | 32.95 | 32.99 | 43,605 | -1.17(-3.43%) |
Jun 23, 2014 | 34.73 | 34.74 | 33.97 | 34.16 | 29,695 | -0.46(-1.33%) |
Jun 20, 2014 | 34.24 | 34.97 | 33.96 | 34.62 | 66,914 | +0.14(+0.41%) |
Jun 19, 2014 | 33.72 | 34.51 | 33.42 | 34.48 | 47,230 | +1.03(+3.08%) |
Jun 18, 2014 | 34.80 | 34.80 | 33.07 | 33.45 | 41,017 | -0.83(-2.42%) |
Jun 17, 2014 | 34.53 | 35.87 | 33.94 | 34.28 | 49,751 | -0.40(-1.15%) |
Jun 16, 2014 | 34.83 | 34.83 | 33.27 | 34.68 | 55,002 | +1.51(+4.55%) |
Jun 13, 2014 | 32.59 | 33.40 | 32.28 | 33.17 | 36,343 | +0.74(+2.28%) |
Jun 12, 2014 | 32.37 | 33.00 | 31.77 | 32.43 | 42,093 | +0.09(+0.28%) |
Jun 11, 2014 | 32.81 | 33.24 | 31.89 | 32.34 | 27,782 | -0.81(-2.44%) |
Jun 10, 2014 | 31.97 | 33.24 | 31.45 | 33.15 | 71,101 | +1.75(+5.57%) |
Jun 06, 2014 | 31.14 | 31.69 | 30.87 | 31.40 | 38,155 | +0.54(+1.75%) |
Jun 05, 2014 | 29.83 | 31.27 | 29.83 | 30.86 | 62,680 | +1.01(+3.38%) |
Jun 04, 2014 | 30.51 | 30.80 | 29.70 | 29.85 | 75,103 | -0.87(-2.83%) |
Jun 03, 2014 | 30.62 | 31.26 | 30.62 | 30.72 | 27,985 | -0.06(-0.19%) |