Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.73 | 24.54 | 24.54 | 24.54 | 308,300 | +0.88(+3.72%) |
Aug 28, 2014 | 23.21 | 23.91 | 23.01 | 23.66 | 188,332 | +0.27(+1.15%) |
Aug 27, 2014 | 23.73 | 23.73 | 23.22 | 23.39 | 283,721 | -0.23(-0.97%) |
Aug 26, 2014 | 23.50 | 23.77 | 23.39 | 23.62 | 173,843 | +0.17(+0.72%) |
Aug 25, 2014 | 23.62 | 23.83 | 23.24 | 23.45 | 181,173 | +0.04(+0.17%) |
Aug 22, 2014 | 23.34 | 23.51 | 22.98 | 23.41 | 270,036 | +0.06(+0.26%) |
Aug 21, 2014 | 23.29 | 23.42 | 22.41 | 23.35 | 353,246 | -0.03(-0.13%) |
Aug 20, 2014 | 22.87 | 23.39 | 22.64 | 23.38 | 249,629 | +0.44(+1.92%) |
Aug 19, 2014 | 22.92 | 23.15 | 22.71 | 22.94 | 203,786 | -0.02(-0.09%) |
Aug 18, 2014 | 23.09 | 23.36 | 22.25 | 22.96 | 220,803 | +0.16(+0.70%) |
Aug 15, 2014 | 22.84 | 23.05 | 22.44 | 22.80 | 204,066 | +0.09(+0.40%) |
Aug 14, 2014 | 22.86 | 23.08 | 22.37 | 22.71 | 232,266 | -0.10(-0.44%) |
Aug 13, 2014 | 22.97 | 23.09 | 22.62 | 22.81 | 400,904 | -0.01(-0.04%) |
Aug 12, 2014 | 22.93 | 23.58 | 22.60 | 22.82 | 261,717 | +0.05(+0.22%) |
Aug 11, 2014 | 22.29 | 23.24 | 22.16 | 22.77 | 344,461 | +0.48(+2.15%) |
Aug 08, 2014 | 21.62 | 22.29 | 21.38 | 22.29 | 531,841 | +0.77(+3.58%) |
Aug 07, 2014 | 21.31 | 21.60 | 21.00 | 21.52 | 288,937 | +0.23(+1.08%) |
Aug 06, 2014 | 21.47 | 22.03 | 21.25 | 21.29 | 531,667 | -0.31(-1.44%) |
Aug 05, 2014 | 21.01 | 21.81 | 20.86 | 21.60 | 418,663 | +0.37(+1.74%) |
Aug 04, 2014 | 20.39 | 21.38 | 20.11 | 21.23 | 988,575 | +0.98(+4.81%) |
Aug 01, 2014 | 20.71 | 20.81 | 18.70 | 20.25 | 2,165,308 | -0.45(-2.15%) |
Jul 31, 2014 | 22.12 | 23.50 | 20.64 | 20.70 | 4,425,310 | -10.95(-34.60%) |
Jul 30, 2014 | 31.43 | 31.92 | 31.11 | 31.65 | 376,400 | +0.12(+0.38%) |
Jul 29, 2014 | 31.00 | 31.79 | 30.91 | 31.53 | 347,019 | +0.73(+2.37%) |
Jul 28, 2014 | 30.98 | 31.21 | 30.25 | 30.80 | 130,518 | -0.25(-0.81%) |
Jul 25, 2014 | 31.06 | 31.44 | 30.80 | 31.05 | 249,160 | -0.23(-0.74%) |
Jul 24, 2014 | 31.32 | 32.00 | 31.03 | 31.28 | 256,970 | -0.05(-0.16%) |
Jul 23, 2014 | 31.39 | 33.99 | 31.23 | 31.33 | 264,298 | +0.05(+0.16%) |
Jul 22, 2014 | 31.64 | 31.76 | 31.21 | 31.28 | 139,997 | -0.11(-0.35%) |
Jul 21, 2014 | 31.23 | 32.08 | 31.16 | 31.39 | 278,813 | -0.10(-0.32%) |
Jul 18, 2014 | 31.03 | 31.97 | 30.23 | 31.49 | 546,172 | +0.37(+1.19%) |
Jul 17, 2014 | 32.31 | 32.75 | 30.93 | 31.12 | 488,870 | -1.53(-4.69%) |
Jul 16, 2014 | 33.91 | 34.17 | 32.51 | 32.65 | 266,778 | -1.02(-3.03%) |
Jul 15, 2014 | 34.77 | 35.26 | 33.51 | 33.67 | 209,956 | -1.00(-2.88%) |
Jul 14, 2014 | 35.78 | 36.09 | 34.48 | 34.67 | 290,758 | -0.71(-2.01%) |
Jul 11, 2014 | 35.60 | 35.77 | 35.21 | 35.38 | 107,851 | -0.36(-1.01%) |
Jul 10, 2014 | 34.92 | 36.07 | 34.75 | 35.74 | 227,261 | -0.11(-0.31%) |
Jul 09, 2014 | 35.87 | 36.83 | 35.23 | 35.85 | 401,272 | +0.24(+0.67%) |
Jul 08, 2014 | 36.88 | 37.48 | 35.32 | 35.61 | 525,367 | -1.42(-3.83%) |
Jul 07, 2014 | 37.46 | 37.87 | 36.75 | 37.03 | 261,189 | -0.67(-1.78%) |
Jul 03, 2014 | 37.69 | 37.70 | 37.70 | 37.70 | 183,500 | +0.32(+0.86%) |
Jul 02, 2014 | 38.50 | 38.95 | 37.15 | 37.38 | 219,667 | -1.17(-3.04%) |
Jul 01, 2014 | 38.14 | 38.86 | 37.71 | 38.55 | 227,353 | +0.58(+1.53%) |
Jun 30, 2014 | 37.76 | 38.37 | 37.52 | 37.97 | 236,400 | +0.14(+0.37%) |
Jun 27, 2014 | 37.47 | 37.89 | 37.47 | 37.83 | 304,993 | +0.28(+0.75%) |
Jun 26, 2014 | 37.08 | 38.07 | 36.97 | 37.55 | 286,772 | -0.06(-0.16%) |
Jun 25, 2014 | 36.10 | 37.75 | 36.10 | 37.61 | 324,793 | +1.14(+3.13%) |
Jun 24, 2014 | 37.04 | 37.78 | 36.37 | 36.47 | 346,693 | -0.83(-2.23%) |
Jun 23, 2014 | 37.53 | 37.75 | 37.24 | 37.30 | 282,001 | -0.18(-0.48%) |
Jun 20, 2014 | 37.37 | 38.25 | 37.31 | 37.48 | 528,792 | +0.09(+0.24%) |
Jun 19, 2014 | 37.82 | 37.82 | 37.15 | 37.39 | 202,288 | -0.13(-0.35%) |
Jun 18, 2014 | 37.13 | 38.06 | 36.88 | 37.52 | 315,556 | +0.41(+1.10%) |
Jun 17, 2014 | 36.26 | 37.57 | 35.97 | 37.11 | 339,234 | +0.39(+1.06%) |
Jun 16, 2014 | 36.15 | 37.36 | 35.95 | 36.72 | 309,584 | +0.53(+1.46%) |
Jun 13, 2014 | 35.38 | 36.83 | 34.79 | 36.19 | 449,369 | +1.00(+2.84%) |
Jun 12, 2014 | 35.02 | 36.05 | 34.57 | 35.19 | 288,002 | +0.09(+0.26%) |
Jun 11, 2014 | 33.83 | 35.61 | 33.76 | 35.10 | 543,392 | +1.19(+3.51%) |
Jun 10, 2014 | 36.69 | 37.49 | 33.02 | 33.91 | 1,708,769 | -4.32(-11.30%) |
Jun 06, 2014 | 36.37 | 39.06 | 35.73 | 38.23 | 477,781 | +2.01(+5.55%) |
Jun 05, 2014 | 36.92 | 37.34 | 35.97 | 36.22 | 416,325 | -0.66(-1.79%) |
Jun 04, 2014 | 36.03 | 38.00 | 35.96 | 36.88 | 141,992 | +0.75(+2.08%) |
Jun 03, 2014 | 35.74 | 36.59 | 34.88 | 36.13 | 303,339 | +0.14(+0.39%) |