Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.49 | 25.74 | 25.74 | 25.74 | 40,000 | +0.25(+0.98%) |
Aug 28, 2014 | 25.33 | 25.81 | 25.77 | 25.49 | 19,042 | -0.28(-1.09%) |
Aug 27, 2014 | 25.81 | 25.96 | 25.18 | 25.77 | 71,408 | +0.01(+0.04%) |
Aug 26, 2014 | 25.65 | 26.00 | 25.33 | 25.76 | 54,658 | +0.25(+0.98%) |
Aug 25, 2014 | 25.52 | 25.86 | 25.39 | 25.51 | 86,951 | +0.18(+0.71%) |
Aug 22, 2014 | 25.43 | 25.43 | 24.93 | 25.33 | 65,157 | -0.05(-0.20%) |
Aug 21, 2014 | 25.25 | 25.48 | 24.87 | 25.38 | 56,538 | +0.13(+0.51%) |
Aug 20, 2014 | 25.24 | 25.42 | 25.02 | 25.25 | 148,117 | -0.05(-0.20%) |
Aug 19, 2014 | 25.56 | 25.59 | 25.15 | 25.30 | 40,677 | -0.19(-0.75%) |
Aug 18, 2014 | 25.56 | 25.84 | 24.05 | 25.49 | 205,430 | +0.04(+0.16%) |
Aug 15, 2014 | 25.61 | 25.61 | 24.97 | 25.45 | 46,225 | +0.17(+0.67%) |
Aug 14, 2014 | 25.15 | 25.29 | 24.97 | 25.28 | 19,250 | +0.12(+0.48%) |
Aug 13, 2014 | 24.86 | 25.29 | 24.71 | 25.16 | 54,423 | +0.30(+1.21%) |
Aug 12, 2014 | 24.53 | 24.98 | 24.50 | 24.86 | 50,389 | +0.20(+0.81%) |
Aug 11, 2014 | 24.29 | 24.71 | 24.12 | 24.66 | 57,326 | +0.53(+2.20%) |
Aug 08, 2014 | 23.51 | 24.12 | 23.51 | 24.13 | 73,371 | +0.59(+2.51%) |
Aug 07, 2014 | 24.17 | 24.17 | 23.23 | 23.54 | 50,538 | -0.13(-0.55%) |
Aug 06, 2014 | 23.12 | 23.86 | 23.12 | 23.67 | 34,621 | +0.37(+1.59%) |
Aug 05, 2014 | 23.15 | 23.56 | 22.96 | 23.30 | 26,070 | -0.01(-0.04%) |
Aug 04, 2014 | 23.42 | 23.43 | 22.79 | 23.31 | 37,100 | -0.12(-0.51%) |
Aug 01, 2014 | 23.56 | 23.68 | 23.01 | 23.43 | 65,108 | -0.05(-0.21%) |
Jul 31, 2014 | 22.42 | 23.60 | 22.42 | 23.48 | 166,198 | +1.19(+5.34%) |
Jul 30, 2014 | 21.79 | 22.42 | 21.58 | 22.29 | 46,449 | +0.69(+3.19%) |
Jul 29, 2014 | 21.60 | 21.88 | 21.53 | 21.60 | 32,094 | +0.07(+0.33%) |
Jul 28, 2014 | 21.56 | 21.60 | 21.36 | 21.53 | 19,101 | +0.06(+0.28%) |
Jul 25, 2014 | 21.41 | 21.71 | 21.31 | 21.47 | 36,361 | -0.16(-0.74%) |
Jul 24, 2014 | 21.91 | 21.91 | 21.44 | 21.63 | 28,293 | +0.08(+0.37%) |
Jul 23, 2014 | 21.56 | 21.64 | 21.33 | 21.55 | 21,163 | -0.07(-0.32%) |
Jul 22, 2014 | 21.69 | 21.70 | 21.42 | 21.62 | 18,134 | +0.09(+0.42%) |
Jul 21, 2014 | 21.59 | 21.66 | 21.27 | 21.53 | 24,778 | -0.22(-1.01%) |
Jul 18, 2014 | 21.22 | 21.82 | 21.20 | 21.75 | 40,603 | +0.45(+2.11%) |
Jul 17, 2014 | 21.75 | 21.90 | 21.21 | 21.30 | 23,713 | -0.53(-2.43%) |
Jul 16, 2014 | 21.95 | 22.28 | 21.63 | 21.83 | 33,130 | +0.03(+0.14%) |
Jul 15, 2014 | 22.01 | 22.38 | 21.75 | 21.80 | 25,358 | -0.27(-1.22%) |
Jul 14, 2014 | 21.84 | 22.21 | 21.73 | 22.07 | 36,913 | +0.30(+1.38%) |
Jul 11, 2014 | 21.72 | 21.95 | 21.64 | 21.77 | 37,353 | -0.14(-0.64%) |
Jul 10, 2014 | 22.17 | 22.17 | 21.89 | 21.91 | 31,081 | -0.54(-2.41%) |
Jul 09, 2014 | 22.22 | 22.55 | 22.15 | 22.45 | 38,297 | +0.21(+0.94%) |
Jul 08, 2014 | 22.64 | 22.94 | 22.20 | 22.24 | 163,066 | -0.45(-1.98%) |
Jul 07, 2014 | 22.93 | 23.09 | 22.48 | 22.69 | 45,733 | -0.38(-1.65%) |
Jul 03, 2014 | 22.32 | 23.07 | 23.07 | 23.07 | 65,000 | +0.71(+3.18%) |
Jul 02, 2014 | 21.61 | 22.41 | 21.61 | 22.36 | 63,142 | +0.73(+3.37%) |
Jul 01, 2014 | 21.34 | 22.07 | 21.14 | 21.63 | 82,391 | +0.26(+1.22%) |
Jun 30, 2014 | 21.20 | 21.56 | 21.11 | 21.37 | 50,252 | +0.11(+0.52%) |
Jun 27, 2014 | 20.72 | 21.40 | 20.72 | 21.26 | 90,184 | +0.53(+2.56%) |
Jun 26, 2014 | 20.19 | 20.78 | 20.14 | 20.73 | 33,378 | +0.38(+1.87%) |
Jun 25, 2014 | 19.97 | 20.57 | 19.95 | 20.35 | 49,348 | +0.29(+1.45%) |
Jun 24, 2014 | 20.07 | 20.43 | 20.04 | 20.06 | 33,182 | -0.13(-0.64%) |
Jun 23, 2014 | 20.01 | 20.30 | 19.71 | 20.19 | 23,094 | +0.16(+0.80%) |
Jun 20, 2014 | 20.00 | 20.09 | 19.91 | 20.03 | 96,411 | +0.13(+0.65%) |
Jun 19, 2014 | 20.05 | 20.05 | 19.79 | 19.90 | 31,143 | -0.11(-0.55%) |
Jun 18, 2014 | 19.86 | 20.13 | 19.72 | 20.01 | 17,891 | +0.10(+0.50%) |
Jun 17, 2014 | 19.95 | 20.06 | 19.80 | 19.91 | 34,379 | -0.10(-0.50%) |
Jun 16, 2014 | 20.00 | 20.10 | 20.00 | 20.01 | 24,406 | -0.01(-0.05%) |
Jun 13, 2014 | 20.10 | 20.28 | 19.95 | 20.02 | 31,680 | -0.09(-0.45%) |
Jun 12, 2014 | 20.12 | 20.32 | 20.00 | 20.11 | 38,750 | -0.10(-0.49%) |
Jun 11, 2014 | 20.39 | 20.39 | 20.07 | 20.21 | 21,349 | -0.30(-1.46%) |
Jun 10, 2014 | 20.59 | 20.59 | 20.36 | 20.51 | 13,051 | -0.17(-0.82%) |
Jun 06, 2014 | 20.59 | 20.76 | 20.59 | 20.68 | 24,551 | +0.19(+0.93%) |
Jun 05, 2014 | 20.00 | 20.57 | 19.93 | 20.49 | 32,140 | +0.51(+2.55%) |
Jun 04, 2014 | 20.22 | 20.25 | 19.69 | 19.98 | 65,721 | -0.38(-1.87%) |
Jun 03, 2014 | 20.35 | 20.49 | 20.18 | 20.36 | 35,619 | -0.02(-0.10%) |