Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.41 | 23.96 | 23.96 | 23.96 | 236,220 | +0.70(+3.00%) |
Aug 28, 2014 | 23.23 | 23.37 | 23.23 | 23.26 | 339,523 | +0.14(+0.62%) |
Aug 27, 2014 | 23.24 | 23.29 | 23.24 | 23.12 | 251,929 | +0.06(+0.26%) |
Aug 26, 2014 | 22.97 | 23.41 | 22.84 | 23.06 | 438,235 | +0.26(+1.13%) |
Aug 25, 2014 | 23.18 | 23.21 | 22.73 | 22.80 | 463,506 | -0.18(-0.78%) |
Aug 22, 2014 | 22.43 | 23.30 | 22.38 | 22.98 | 206,948 | +0.69(+3.11%) |
Aug 21, 2014 | 22.83 | 23.16 | 22.11 | 22.29 | 318,600 | -0.38(-1.66%) |
Aug 20, 2014 | 22.05 | 23.00 | 22.05 | 22.66 | 215,957 | +0.62(+2.79%) |
Aug 19, 2014 | 22.44 | 22.70 | 22.04 | 22.05 | 253,687 | -0.29(-1.31%) |
Aug 18, 2014 | 22.13 | 22.39 | 21.81 | 22.34 | 424,105 | +0.44(+2.02%) |
Aug 15, 2014 | 22.17 | 22.17 | 21.83 | 21.90 | 163,702 | -0.02(-0.11%) |
Aug 14, 2014 | 22.26 | 22.26 | 21.74 | 21.92 | 293,034 | -0.23(-1.05%) |
Aug 13, 2014 | 22.01 | 22.75 | 21.90 | 22.15 | 1,129,274 | +0.99(+4.69%) |
Aug 12, 2014 | 21.12 | 21.39 | 21.09 | 21.16 | 531,669 | +0.09(+0.43%) |
Aug 11, 2014 | 21.16 | 21.34 | 20.97 | 21.07 | 223,621 | -0.13(-0.59%) |
Aug 08, 2014 | 20.55 | 21.57 | 20.39 | 21.20 | 563,837 | +0.58(+2.81%) |
Aug 07, 2014 | 20.91 | 21.19 | 20.23 | 20.62 | 837,989 | -0.24(-1.17%) |
Aug 06, 2014 | 21.57 | 21.79 | 20.49 | 20.86 | 455,993 | -0.74(-3.43%) |
Aug 05, 2014 | 21.57 | 21.70 | 21.27 | 21.61 | 368,296 | -0.20(-0.90%) |
Aug 04, 2014 | 21.73 | 21.89 | 21.52 | 21.80 | 310,123 | +0.22(+1.00%) |
Aug 01, 2014 | 21.23 | 21.74 | 21.23 | 21.59 | 642,036 | -0.02(-0.11%) |
Jul 31, 2014 | 22.40 | 22.67 | 21.34 | 21.61 | 1,232,627 | -0.99(-4.36%) |
Jul 30, 2014 | 23.30 | 23.30 | 22.39 | 22.60 | 762,419 | -0.62(-2.68%) |
Jul 29, 2014 | 23.31 | 23.31 | 22.82 | 23.22 | 581,473 | -0.28(-1.19%) |
Jul 28, 2014 | 23.89 | 23.99 | 23.21 | 23.50 | 320,530 | -0.27(-1.16%) |
Jul 25, 2014 | 23.93 | 24.31 | 23.65 | 23.77 | 1,731,744 | -0.16(-0.67%) |
Jul 24, 2014 | 23.62 | 24.22 | 23.62 | 23.93 | 503,433 | +0.17(+0.70%) |
Jul 23, 2014 | 23.69 | 24.01 | 23.12 | 23.77 | 525,096 | +0.06(+0.25%) |
Jul 22, 2014 | 24.48 | 24.48 | 23.58 | 23.71 | 714,070 | -0.37(-1.54%) |
Jul 21, 2014 | 23.67 | 24.17 | 23.65 | 24.08 | 570,606 | +0.24(+1.03%) |
Jul 18, 2014 | 23.87 | 23.99 | 23.77 | 23.83 | 322,306 | -0.14(-0.57%) |
Jul 17, 2014 | 24.12 | 24.28 | 23.88 | 23.97 | 498,600 | -0.15(-0.62%) |
Jul 16, 2014 | 23.70 | 24.23 | 23.64 | 24.12 | 1,248,933 | +0.69(+2.96%) |
Jul 15, 2014 | 23.17 | 23.57 | 22.84 | 23.43 | 1,869,327 | +0.35(+1.53%) |
Jul 14, 2014 | 22.51 | 23.62 | 22.43 | 23.07 | 1,830,227 | +0.70(+3.12%) |
Jul 11, 2014 | 22.49 | 22.52 | 22.32 | 22.38 | 372,636 | +0.02(+0.11%) |
Jul 10, 2014 | 22.37 | 22.40 | 22.18 | 22.35 | 599,719 | +0.02(+0.11%) |
Jul 09, 2014 | 22.38 | 22.41 | 22.22 | 22.33 | 360,396 | -0.01(-0.05%) |
Jul 08, 2014 | 22.73 | 23.28 | 22.25 | 22.34 | 1,117,595 | +0.01(+0.03%) |
Jul 07, 2014 | 22.40 | 22.55 | 22.20 | 22.33 | 1,590,571 | +0.07(+0.32%) |
Jul 03, 2014 | 22.49 | 22.26 | 22.26 | 22.26 | 548,112 | -0.02(-0.08%) |
Jul 02, 2014 | 22.28 | 22.59 | 21.84 | 22.28 | 682,313 | -0.05(-0.24%) |
Jul 01, 2014 | 22.70 | 22.77 | 22.23 | 22.33 | 1,553,979 | -0.26(-1.14%) |
Jun 30, 2014 | 22.89 | 22.97 | 22.21 | 22.59 | 345,972 | -0.15(-0.66%) |
Jun 27, 2014 | 22.66 | 22.85 | 22.41 | 22.74 | 437,557 | -0.05(-0.24%) |
Jun 26, 2014 | 22.79 | 23.06 | 22.38 | 22.79 | 443,211 | -0.04(-0.18%) |
Jun 25, 2014 | 22.74 | 23.28 | 21.81 | 22.84 | 478,954 | -0.10(-0.44%) |
Jun 24, 2014 | 22.91 | 23.36 | 22.45 | 22.94 | 512,535 | -0.49(-2.09%) |
Jun 23, 2014 | 23.89 | 23.89 | 22.83 | 23.43 | 878,900 | -0.47(-1.95%) |
Jun 20, 2014 | 22.52 | 24.26 | 22.32 | 23.89 | 1,781,413 | +1.58(+7.07%) |
Jun 19, 2014 | 21.95 | 22.44 | 21.85 | 22.32 | 831,001 | +0.27(+1.25%) |
Jun 18, 2014 | 21.38 | 22.10 | 21.29 | 22.04 | 802,767 | +0.24(+1.10%) |
Jun 17, 2014 | 21.78 | 21.98 | 21.23 | 21.80 | 1,840,018 | -0.01(-0.05%) |
Jun 16, 2014 | 22.10 | 22.39 | 21.57 | 21.81 | 2,849,702 | -0.29(-1.30%) |