Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.26 | 23.13 | 23.13 | 23.13 | 67,500 | +0.01(+0.04%) |
Aug 28, 2014 | 22.99 | 23.14 | 22.90 | 23.12 | 40,449 | +0.09(+0.39%) |
Aug 27, 2014 | 23.05 | 23.09 | 22.70 | 23.03 | 49,433 | -0.10(-0.43%) |
Aug 26, 2014 | 22.92 | 23.19 | 22.92 | 23.13 | 62,841 | +0.15(+0.65%) |
Aug 25, 2014 | 22.52 | 23.19 | 22.47 | 22.98 | 118,908 | +0.48(+2.13%) |
Aug 22, 2014 | 22.04 | 22.69 | 22.04 | 22.50 | 123,978 | +0.45(+2.04%) |
Aug 21, 2014 | 22.21 | 22.32 | 21.70 | 22.05 | 140,947 | -0.16(-0.72%) |
Aug 20, 2014 | 21.98 | 22.25 | 21.83 | 22.21 | 99,052 | +0.19(+0.86%) |
Aug 19, 2014 | 20.95 | 22.25 | 20.99 | 22.02 | 56,759 | +1.03(+4.91%) |
Aug 18, 2014 | 20.57 | 21.00 | 20.49 | 20.99 | 52,731 | +0.15(+0.72%) |
Aug 15, 2014 | 21.30 | 21.30 | 20.57 | 20.84 | 71,500 | -0.33(-1.56%) |
Aug 14, 2014 | 20.83 | 21.40 | 20.61 | 21.17 | 91,247 | +0.26(+1.24%) |
Aug 13, 2014 | 21.54 | 21.54 | 20.74 | 20.91 | 67,690 | -0.69(-3.19%) |
Aug 12, 2014 | 22.09 | 22.20 | 21.50 | 21.60 | 76,871 | -0.62(-2.79%) |
Aug 11, 2014 | 22.19 | 22.43 | 22.00 | 22.22 | 74,538 | -0.06(-0.27%) |
Aug 08, 2014 | 22.00 | 22.27 | 21.98 | 22.28 | 48,882 | +0.25(+1.13%) |
Aug 07, 2014 | 22.11 | 22.29 | 21.91 | 22.03 | 27,430 | -0.13(-0.59%) |
Aug 06, 2014 | 22.80 | 23.10 | 22.05 | 22.16 | 55,720 | -0.83(-3.61%) |
Aug 05, 2014 | 22.86 | 23.43 | 22.53 | 22.99 | 80,441 | -0.05(-0.22%) |
Aug 04, 2014 | 23.60 | 23.60 | 22.85 | 23.04 | 73,447 | -0.61(-2.58%) |
Aug 01, 2014 | 23.67 | 23.69 | 23.21 | 23.65 | 73,911 | +0.01(+0.04%) |
Jul 31, 2014 | 24.47 | 24.47 | 23.41 | 23.64 | 91,677 | -1.06(-4.29%) |
Jul 30, 2014 | 25.61 | 26.00 | 24.61 | 24.70 | 50,703 | -0.74(-2.91%) |
Jul 29, 2014 | 25.45 | 25.56 | 25.09 | 25.44 | 92,349 | -0.01(-0.04%) |
Jul 28, 2014 | 26.10 | 26.30 | 25.25 | 25.45 | 156,423 | -0.57(-2.19%) |
Jul 25, 2014 | 25.40 | 26.48 | 24.98 | 26.02 | 160,005 | +0.45(+1.76%) |
Jul 24, 2014 | 26.30 | 26.30 | 24.45 | 25.57 | 2,073,210 | -0.75(-2.85%) |
Jul 23, 2014 | 26.28 | 26.57 | 26.07 | 26.32 | 55,045 | +0.13(+0.50%) |
Jul 22, 2014 | 25.62 | 26.44 | 25.56 | 26.19 | 83,470 | +0.59(+2.30%) |
Jul 21, 2014 | 24.84 | 25.66 | 24.76 | 25.60 | 114,237 | +0.63(+2.52%) |
Jul 18, 2014 | 24.00 | 25.05 | 24.00 | 24.97 | 98,368 | +0.92(+3.83%) |
Jul 17, 2014 | 24.00 | 24.13 | 24.00 | 24.05 | 74,579 | -0.02(-0.08%) |
Jul 16, 2014 | 24.08 | 24.17 | 24.03 | 24.07 | 41,255 | -0.01(-0.04%) |
Jul 15, 2014 | 24.00 | 24.25 | 23.95 | 24.08 | 98,224 | +0.10(+0.42%) |
Jul 14, 2014 | 24.03 | 24.19 | 23.90 | 23.98 | 105,172 | -0.02(-0.08%) |
Jul 11, 2014 | 23.88 | 24.19 | 23.74 | 24.00 | 59,857 | -0.01(-0.04%) |
Jul 10, 2014 | 23.61 | 24.25 | 23.59 | 24.01 | 102,601 | +0.01(+0.04%) |
Jul 09, 2014 | 24.24 | 24.24 | 23.91 | 24.00 | 82,627 | -0.32(-1.32%) |
Jul 08, 2014 | 24.30 | 24.51 | 24.07 | 24.32 | 85,535 | -0.13(-0.53%) |
Jul 07, 2014 | 24.68 | 24.73 | 24.20 | 24.45 | 69,333 | -0.39(-1.57%) |
Jul 03, 2014 | 24.79 | 24.84 | 24.84 | 24.84 | 42,300 | +0.04(+0.16%) |
Jul 02, 2014 | 23.93 | 25.03 | 23.93 | 24.80 | 108,504 | +0.78(+3.25%) |
Jul 01, 2014 | 24.47 | 24.47 | 23.85 | 24.02 | 198,790 | -0.45(-1.84%) |
Jun 30, 2014 | 25.29 | 25.30 | 23.71 | 24.47 | 303,149 | -1.03(-4.04%) |
Jun 27, 2014 | 25.27 | 26.68 | 25.11 | 25.50 | 1,886,514 | +0.32(+1.27%) |
Jun 26, 2014 | 25.80 | 25.93 | 25.06 | 25.18 | 137,925 | -0.40(-1.56%) |
Jun 25, 2014 | 26.50 | 26.60 | 25.29 | 25.58 | 117,672 | -1.19(-4.45%) |
Jun 24, 2014 | 27.07 | 27.30 | 26.47 | 26.77 | 101,241 | -0.56(-2.05%) |
Jun 23, 2014 | 27.20 | 27.54 | 26.80 | 27.33 | 93,907 | -0.08(-0.29%) |
Jun 20, 2014 | 26.43 | 27.63 | 26.26 | 27.41 | 179,120 | +0.94(+3.55%) |
Jun 19, 2014 | 27.21 | 27.21 | 26.06 | 26.47 | 96,018 | -0.42(-1.56%) |
Jun 18, 2014 | 26.51 | 27.19 | 26.21 | 26.89 | 49,530 | +0.22(+0.82%) |
Jun 17, 2014 | 27.04 | 27.90 | 26.40 | 26.67 | 85,916 | -0.37(-1.37%) |
Jun 16, 2014 | 28.95 | 28.95 | 26.86 | 27.04 | 174,898 | -1.55(-5.42%) |
Jun 13, 2014 | 29.17 | 29.98 | 28.05 | 28.59 | 104,246 | -0.39(-1.35%) |
Jun 12, 2014 | 28.70 | 29.23 | 28.64 | 28.98 | 131,124 | +0.28(+0.98%) |
Jun 11, 2014 | 28.64 | 29.58 | 27.55 | 28.70 | 100,687 | +0.10(+0.35%) |
Jun 10, 2014 | 29.70 | 29.70 | 28.33 | 28.60 | 60,537 | -1.02(-3.44%) |
Jun 06, 2014 | 29.57 | 30.16 | 29.15 | 29.62 | 63,315 | -0.08(-0.27%) |
Jun 05, 2014 | 29.41 | 29.94 | 28.53 | 29.70 | 151,493 | -0.05(-0.17%) |
Jun 04, 2014 | 28.81 | 29.96 | 28.81 | 29.75 | 113,147 | +0.65(+2.23%) |
Jun 03, 2014 | 29.05 | 29.50 | 28.54 | 29.10 | 168,265 | +0.10(+0.34%) |