Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.85 | 24.46 | 24.46 | 24.46 | 4,766 | +0.80(+3.38%) |
Aug 28, 2014 | 23.05 | 23.66 | 22.93 | 23.66 | 3,296 | +0.68(+2.94%) |
Aug 27, 2014 | 23.11 | 23.36 | 22.99 | 22.99 | 3,640 | -0.18(-0.80%) |
Aug 26, 2014 | 23.11 | 23.36 | 22.93 | 23.17 | 4,420 | +0.12(+0.53%) |
Aug 25, 2014 | 23.35 | 23.36 | 22.99 | 23.05 | 2,397 | +0.12(+0.54%) |
Aug 22, 2014 | 23.30 | 23.30 | 22.99 | 22.93 | 6,280 | -0.37(-1.58%) |
Aug 21, 2014 | 22.87 | 23.48 | 22.87 | 23.30 | 4,448 | +0.25(+1.07%) |
Aug 20, 2014 | 23.11 | 23.17 | 22.80 | 23.05 | 4,095 | -0.12(-0.53%) |
Aug 19, 2014 | 23.17 | 23.23 | 22.80 | 23.17 | 2,577 | -0.06(-0.26%) |
Aug 18, 2014 | 23.54 | 23.54 | 23.23 | 23.23 | 3,904 | -0.31(-1.31%) |
Aug 15, 2014 | 24.09 | 24.09 | 23.17 | 23.54 | 3,177 | -0.43(-1.79%) |
Aug 14, 2014 | 24.09 | 24.28 | 23.73 | 23.97 | 6,075 | +0.06(+0.26%) |
Aug 13, 2014 | 22.87 | 24.22 | 22.80 | 23.91 | 19,160 | +1.11(+4.85%) |
Aug 12, 2014 | 23.17 | 23.36 | 22.74 | 22.80 | 3,995 | -0.49(-2.11%) |
Aug 11, 2014 | 22.93 | 23.30 | 22.68 | 23.30 | 6,509 | +0.12(+0.53%) |
Aug 08, 2014 | 22.75 | 23.42 | 22.62 | 23.17 | 5,489 | +0.12(+0.53%) |
Aug 07, 2014 | 23.17 | 23.73 | 22.80 | 23.05 | 5,268 | +0.18(+0.81%) |
Aug 06, 2014 | 22.74 | 23.05 | 22.56 | 22.87 | 3,371 | +0.00(+0.00%) |
Aug 05, 2014 | 22.80 | 23.05 | 22.44 | 22.87 | 6,782 | +0.06(+0.27%) |
Aug 04, 2014 | 23.05 | 23.05 | 22.80 | 22.80 | 1,779 | -0.06(-0.27%) |
Aug 01, 2014 | 23.54 | 23.54 | 22.80 | 22.87 | 11,745 | -0.61(-2.62%) |
Jul 31, 2014 | 22.62 | 23.48 | 22.62 | 23.48 | 6,097 | +0.61(+2.69%) |
Jul 30, 2014 | 22.74 | 22.99 | 22.62 | 22.87 | 6,695 | +0.25(+1.09%) |
Jul 29, 2014 | 22.44 | 22.68 | 22.31 | 22.62 | 1,771 | +0.31(+1.38%) |
Jul 28, 2014 | 23.91 | 23.91 | 21.94 | 22.31 | 12,314 | -1.66(-6.92%) |
Jul 25, 2014 | 24.28 | 24.30 | 23.97 | 23.97 | 1,464 | -0.43(-1.76%) |
Jul 24, 2014 | 24.28 | 24.89 | 24.09 | 24.40 | 5,659 | +0.00(+0.00%) |
Jul 23, 2014 | 23.91 | 24.59 | 23.91 | 24.40 | 4,827 | +0.43(+1.80%) |
Jul 22, 2014 | 23.79 | 24.03 | 23.42 | 23.97 | 4,843 | +0.37(+1.56%) |
Jul 21, 2014 | 23.73 | 23.85 | 22.87 | 23.60 | 7,466 | -0.25(-1.03%) |
Jul 18, 2014 | 23.05 | 24.03 | 23.05 | 23.85 | 3,445 | +0.25(+1.04%) |
Jul 17, 2014 | 23.54 | 23.66 | 23.23 | 23.60 | 2,506 | +0.18(+0.79%) |
Jul 16, 2014 | 23.66 | 23.66 | 23.05 | 23.42 | 3,432 | -0.12(-0.52%) |
Jul 15, 2014 | 23.30 | 23.66 | 23.05 | 23.54 | 2,455 | +0.18(+0.79%) |
Jul 14, 2014 | 22.87 | 23.42 | 22.87 | 23.36 | 3,182 | +0.31(+1.33%) |
Jul 11, 2014 | 23.42 | 23.42 | 22.31 | 23.05 | 16,662 | -0.31(-1.32%) |
Jul 10, 2014 | 23.05 | 23.48 | 22.62 | 23.36 | 5,878 | -0.25(-1.04%) |
Jul 09, 2014 | 23.17 | 23.75 | 22.71 | 23.60 | 10,794 | +0.31(+1.32%) |
Jul 08, 2014 | 23.54 | 23.73 | 22.93 | 23.30 | 13,279 | -0.43(-1.81%) |
Jul 07, 2014 | 24.46 | 24.46 | 23.23 | 23.73 | 19,897 | -0.74(-3.02%) |
Jul 03, 2014 | 24.89 | 24.46 | 24.46 | 24.46 | 3,823 | -0.31(-1.24%) |
Jul 02, 2014 | 24.71 | 25.14 | 24.71 | 24.77 | 22,681 | -0.12(-0.49%) |
Jul 01, 2014 | 25.20 | 25.45 | 24.59 | 24.89 | 8,988 | -0.43(-1.70%) |
Jun 30, 2014 | 25.26 | 25.45 | 24.65 | 25.32 | 3,742 | +0.00(+0.00%) |
Jun 27, 2014 | 25.57 | 25.73 | 24.89 | 25.32 | 3,217 | -0.31(-1.20%) |
Jun 26, 2014 | 26.25 | 26.31 | 25.20 | 25.63 | 3,887 | -0.49(-1.88%) |
Jun 25, 2014 | 25.94 | 26.37 | 25.69 | 26.12 | 5,940 | +0.31(+1.19%) |
Jun 24, 2014 | 26.12 | 26.25 | 25.82 | 25.82 | 24,121 | -0.25(-0.94%) |
Jun 23, 2014 | 26.12 | 26.12 | 25.69 | 26.06 | 4,238 | +0.12(+0.47%) |
Jun 20, 2014 | 25.94 | 26.06 | 25.75 | 25.94 | 3,029 | -0.12(-0.47%) |
Jun 19, 2014 | 26.12 | 26.43 | 25.57 | 26.06 | 3,051 | +0.00(+0.00%) |
Jun 18, 2014 | 26.25 | 26.43 | 25.94 | 26.06 | 4,856 | -0.06(-0.24%) |
Jun 17, 2014 | 26.06 | 26.43 | 25.75 | 26.12 | 2,586 | +0.18(+0.71%) |
Jun 16, 2014 | 26.25 | 26.25 | 25.29 | 25.94 | 4,650 | -0.06(-0.24%) |
Jun 13, 2014 | 26.06 | 26.62 | 25.82 | 26.00 | 5,617 | -0.68(-2.53%) |
Jun 12, 2014 | 26.92 | 27.05 | 26.49 | 26.68 | 3,069 | -0.12(-0.46%) |
Jun 11, 2014 | 27.05 | 27.17 | 26.43 | 26.80 | 4,704 | -0.37(-1.36%) |
Jun 10, 2014 | 26.62 | 27.23 | 26.55 | 27.17 | 8,750 | +0.92(+3.51%) |
Jun 06, 2014 | 25.88 | 26.37 | 25.51 | 26.25 | 7,816 | +0.37(+1.43%) |
Jun 05, 2014 | 25.57 | 26.00 | 25.41 | 25.88 | 9,836 | +0.37(+1.45%) |
Jun 04, 2014 | 25.14 | 25.69 | 24.89 | 25.51 | 9,906 | +0.43(+1.72%) |
Jun 03, 2014 | 24.96 | 25.39 | 24.83 | 25.08 | 4,460 | +0.25(+0.99%) |