Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.36 | 22.63 | 22.63 | 22.63 | 141,100 | +0.28(+1.25%) |
Aug 28, 2014 | 22.32 | 22.48 | 21.77 | 22.35 | 251,638 | -0.03(-0.13%) |
Aug 27, 2014 | 22.04 | 22.46 | 21.92 | 22.38 | 434,741 | +0.38(+1.73%) |
Aug 26, 2014 | 21.15 | 22.10 | 21.15 | 22.00 | 342,850 | +0.88(+4.17%) |
Aug 25, 2014 | 20.80 | 21.25 | 20.78 | 21.12 | 130,329 | +0.41(+1.98%) |
Aug 22, 2014 | 20.40 | 20.79 | 20.40 | 20.71 | 91,500 | +0.31(+1.52%) |
Aug 21, 2014 | 20.43 | 20.43 | 19.98 | 20.40 | 126,699 | -0.07(-0.34%) |
Aug 20, 2014 | 20.64 | 20.66 | 20.30 | 20.47 | 75,060 | -0.29(-1.40%) |
Aug 19, 2014 | 20.30 | 20.95 | 20.22 | 20.76 | 159,039 | +0.45(+2.22%) |
Aug 18, 2014 | 20.26 | 20.58 | 20.15 | 20.31 | 95,153 | +0.21(+1.04%) |
Aug 15, 2014 | 20.52 | 20.80 | 20.06 | 20.10 | 102,213 | -0.30(-1.47%) |
Aug 14, 2014 | 21.04 | 21.04 | 20.29 | 20.40 | 230,566 | -0.74(-3.50%) |
Aug 13, 2014 | 21.38 | 21.59 | 21.03 | 21.14 | 319,262 | -0.24(-1.12%) |
Aug 12, 2014 | 21.13 | 21.48 | 20.91 | 21.38 | 356,663 | +0.14(+0.66%) |
Aug 11, 2014 | 20.81 | 21.24 | 20.57 | 21.24 | 162,020 | +0.59(+2.86%) |
Aug 08, 2014 | 20.10 | 20.68 | 20.08 | 20.65 | 259,585 | +0.57(+2.84%) |
Aug 07, 2014 | 20.38 | 20.52 | 19.71 | 20.08 | 251,919 | -0.17(-0.84%) |
Aug 06, 2014 | 19.59 | 20.34 | 19.37 | 20.25 | 219,235 | +0.48(+2.43%) |
Aug 05, 2014 | 19.49 | 19.89 | 19.30 | 19.77 | 334,299 | +0.17(+0.87%) |
Aug 04, 2014 | 19.06 | 19.66 | 18.91 | 19.60 | 292,520 | +0.65(+3.43%) |
Aug 01, 2014 | 19.10 | 19.59 | 18.75 | 18.95 | 220,354 | -0.14(-0.73%) |
Jul 31, 2014 | 19.33 | 19.66 | 18.93 | 19.09 | 195,339 | -0.45(-2.30%) |
Jul 30, 2014 | 20.41 | 20.45 | 19.39 | 19.54 | 573,480 | -0.62(-3.08%) |
Jul 29, 2014 | 18.04 | 20.26 | 18.04 | 20.16 | 1,372,441 | +2.22(+12.37%) |
Jul 28, 2014 | 18.42 | 18.57 | 17.82 | 17.94 | 286,760 | -0.50(-2.71%) |
Jul 25, 2014 | 18.40 | 18.57 | 18.26 | 18.44 | 189,228 | -0.06(-0.32%) |
Jul 24, 2014 | 19.11 | 19.11 | 18.30 | 18.50 | 304,703 | -0.54(-2.84%) |
Jul 23, 2014 | 18.61 | 19.22 | 18.61 | 19.04 | 269,147 | +0.55(+2.97%) |
Jul 22, 2014 | 18.58 | 18.60 | 18.21 | 18.49 | 235,360 | +0.00(+0.00%) |
Jul 21, 2014 | 18.42 | 18.64 | 18.20 | 18.49 | 147,162 | -0.07(-0.38%) |
Jul 18, 2014 | 17.88 | 18.63 | 17.79 | 18.56 | 326,909 | +0.60(+3.34%) |
Jul 17, 2014 | 18.62 | 18.76 | 17.85 | 17.96 | 282,650 | -0.80(-4.26%) |
Jul 16, 2014 | 19.15 | 19.16 | 18.68 | 18.76 | 254,093 | -0.33(-1.73%) |
Jul 15, 2014 | 20.06 | 20.12 | 18.97 | 19.09 | 448,700 | -0.96(-4.79%) |
Jul 14, 2014 | 20.24 | 20.45 | 19.87 | 20.05 | 722,260 | +0.02(+0.10%) |
Jul 11, 2014 | 19.91 | 20.31 | 19.72 | 20.03 | 258,322 | +0.06(+0.30%) |
Jul 10, 2014 | 18.70 | 20.00 | 18.70 | 19.97 | 595,419 | +0.90(+4.72%) |
Jul 09, 2014 | 19.13 | 19.32 | 18.65 | 19.07 | 224,176 | +0.04(+0.21%) |
Jul 08, 2014 | 19.67 | 19.67 | 18.72 | 19.03 | 316,854 | -0.65(-3.30%) |
Jul 07, 2014 | 20.60 | 20.70 | 19.58 | 19.68 | 388,158 | -1.03(-4.97%) |
Jul 03, 2014 | 20.66 | 20.71 | 20.71 | 20.71 | 114,000 | +0.07(+0.34%) |
Jul 02, 2014 | 20.82 | 20.91 | 20.56 | 20.64 | 234,143 | -0.24(-1.15%) |
Jul 01, 2014 | 20.71 | 21.00 | 20.48 | 20.88 | 141,790 | +0.16(+0.77%) |
Jun 30, 2014 | 20.61 | 20.88 | 20.41 | 20.72 | 245,551 | +0.01(+0.05%) |
Jun 27, 2014 | 20.40 | 20.75 | 20.10 | 20.71 | 384,111 | +0.19(+0.93%) |
Jun 26, 2014 | 20.26 | 20.62 | 20.10 | 20.52 | 176,565 | +0.19(+0.93%) |
Jun 25, 2014 | 20.12 | 20.47 | 19.94 | 20.33 | 257,849 | +0.09(+0.47%) |
Jun 24, 2014 | 20.46 | 20.64 | 20.02 | 20.23 | 288,413 | -0.18(-0.86%) |
Jun 23, 2014 | 20.05 | 20.44 | 19.96 | 20.41 | 450,538 | +0.35(+1.74%) |
Jun 20, 2014 | 19.81 | 20.11 | 19.55 | 20.06 | 760,828 | +0.37(+1.88%) |
Jun 19, 2014 | 19.71 | 19.82 | 19.52 | 19.69 | 229,698 | +0.01(+0.05%) |
Jun 18, 2014 | 19.36 | 19.75 | 19.16 | 19.68 | 177,184 | +0.27(+1.39%) |
Jun 17, 2014 | 19.95 | 19.95 | 19.09 | 19.41 | 347,363 | -0.48(-2.41%) |
Jun 16, 2014 | 19.22 | 19.94 | 19.18 | 19.89 | 300,996 | +0.58(+3.00%) |
Jun 13, 2014 | 18.07 | 19.31 | 17.98 | 19.31 | 603,225 | +1.30(+7.22%) |
Jun 12, 2014 | 17.73 | 18.25 | 17.56 | 18.01 | 269,908 | +0.15(+0.84%) |
Jun 11, 2014 | 18.08 | 18.19 | 17.75 | 17.86 | 119,359 | -0.25(-1.38%) |
Jun 10, 2014 | 17.91 | 18.34 | 17.91 | 18.11 | 229,963 | -0.29(-1.58%) |
Jun 06, 2014 | 18.31 | 18.49 | 18.11 | 18.40 | 179,618 | +0.25(+1.38%) |
Jun 05, 2014 | 18.04 | 18.41 | 17.99 | 18.15 | 210,229 | +0.12(+0.67%) |
Jun 04, 2014 | 17.98 | 18.24 | 17.64 | 18.03 | 276,418 | -0.02(-0.11%) |
Jun 03, 2014 | 17.94 | 18.22 | 17.52 | 18.05 | 210,371 | +0.02(+0.11%) |