Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.23 | 28.47 | 28.47 | 28.47 | 111,511 | +0.35(+1.24%) |
Aug 28, 2014 | 27.50 | 28.72 | 27.50 | 28.12 | 123,168 | +0.62(+2.25%) |
Aug 27, 2014 | 27.65 | 27.83 | 26.97 | 27.50 | 56,819 | -0.03(-0.10%) |
Aug 26, 2014 | 27.07 | 27.64 | 26.94 | 27.53 | 31,652 | +0.41(+1.52%) |
Aug 25, 2014 | 27.13 | 27.30 | 26.39 | 27.12 | 39,593 | +0.23(+0.87%) |
Aug 22, 2014 | 27.16 | 27.23 | 26.67 | 26.88 | 68,995 | -0.19(-0.69%) |
Aug 21, 2014 | 26.21 | 27.23 | 25.85 | 27.07 | 69,922 | +0.92(+3.52%) |
Aug 20, 2014 | 25.96 | 26.46 | 25.89 | 26.15 | 35,678 | +0.04(+0.14%) |
Aug 19, 2014 | 27.00 | 27.12 | 25.69 | 26.11 | 74,024 | -0.66(-2.46%) |
Aug 18, 2014 | 26.18 | 27.43 | 25.95 | 26.77 | 142,038 | +0.87(+3.37%) |
Aug 15, 2014 | 26.41 | 26.53 | 25.36 | 25.90 | 64,383 | -0.22(-0.83%) |
Aug 14, 2014 | 25.58 | 26.69 | 25.36 | 26.11 | 94,812 | +0.65(+2.54%) |
Aug 13, 2014 | 25.62 | 25.69 | 25.04 | 25.46 | 99,310 | -0.15(-0.59%) |
Aug 12, 2014 | 24.93 | 25.82 | 24.73 | 25.61 | 67,599 | +0.74(+2.98%) |
Aug 11, 2014 | 24.69 | 25.89 | 24.65 | 24.87 | 105,158 | +0.55(+2.28%) |
Aug 08, 2014 | 23.17 | 24.69 | 22.76 | 24.32 | 181,120 | +1.84(+8.19%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.39 | 22.48 | 25,208 | +0.00(+0.00%) |
Aug 06, 2014 | 22.58 | 22.64 | 22.10 | 22.48 | 63,501 | -0.09(-0.42%) |
Aug 05, 2014 | 22.46 | 22.66 | 22.06 | 22.57 | 51,378 | +0.07(+0.29%) |
Aug 04, 2014 | 22.41 | 22.69 | 22.13 | 22.51 | 79,792 | +0.09(+0.42%) |
Aug 01, 2014 | 23.13 | 23.13 | 22.08 | 22.41 | 48,390 | -0.66(-2.85%) |
Jul 31, 2014 | 23.46 | 23.68 | 22.83 | 23.07 | 50,327 | -0.46(-1.96%) |
Jul 30, 2014 | 23.26 | 23.59 | 23.05 | 23.53 | 48,888 | +0.37(+1.58%) |
Jul 29, 2014 | 22.91 | 23.56 | 22.81 | 23.16 | 55,187 | +0.25(+1.11%) |
Jul 28, 2014 | 22.39 | 23.04 | 22.35 | 22.91 | 66,774 | +0.60(+2.69%) |
Jul 25, 2014 | 22.32 | 22.37 | 22.18 | 22.31 | 38,134 | -0.13(-0.59%) |
Jul 24, 2014 | 22.04 | 22.52 | 22.04 | 22.44 | 47,324 | +0.39(+1.79%) |
Jul 23, 2014 | 22.74 | 22.96 | 21.97 | 22.05 | 28,833 | -0.55(-2.45%) |
Jul 22, 2014 | 21.29 | 22.67 | 21.29 | 22.60 | 56,776 | +1.48(+7.03%) |
Jul 21, 2014 | 21.96 | 21.96 | 20.97 | 21.12 | 32,986 | -0.83(-3.77%) |
Jul 18, 2014 | 21.29 | 22.06 | 21.29 | 21.94 | 42,861 | +0.57(+2.68%) |
Jul 17, 2014 | 21.60 | 21.96 | 20.94 | 21.37 | 48,420 | -0.42(-1.94%) |
Jul 16, 2014 | 22.43 | 22.43 | 21.66 | 21.79 | 43,463 | -0.50(-2.23%) |
Jul 15, 2014 | 23.12 | 23.31 | 22.25 | 22.29 | 29,249 | -0.82(-3.53%) |
Jul 14, 2014 | 22.76 | 23.46 | 22.69 | 23.11 | 42,581 | +0.54(+2.41%) |
Jul 11, 2014 | 22.36 | 23.00 | 22.32 | 22.56 | 75,407 | +0.09(+0.42%) |
Jul 10, 2014 | 22.33 | 22.53 | 22.12 | 22.47 | 64,016 | -0.01(-0.04%) |
Jul 09, 2014 | 22.30 | 22.67 | 22.10 | 22.48 | 37,204 | +0.36(+1.61%) |
Jul 08, 2014 | 21.88 | 22.20 | 21.71 | 22.12 | 81,262 | +0.14(+0.64%) |
Jul 07, 2014 | 22.61 | 22.67 | 21.53 | 21.98 | 99,770 | -0.79(-3.46%) |
Jul 03, 2014 | 22.20 | 22.77 | 22.77 | 22.77 | 65,714 | +0.72(+3.28%) |
Jul 02, 2014 | 23.91 | 24.12 | 21.69 | 22.05 | 190,547 | -1.92(-8.03%) |
Jul 01, 2014 | 23.92 | 24.29 | 23.83 | 23.97 | 42,549 | +0.02(+0.08%) |
Jun 30, 2014 | 24.22 | 24.38 | 23.86 | 23.95 | 40,187 | -0.23(-0.93%) |
Jun 27, 2014 | 24.04 | 24.64 | 23.79 | 24.18 | 364,381 | +0.02(+0.08%) |
Jun 26, 2014 | 23.64 | 24.26 | 22.71 | 24.16 | 126,445 | +0.59(+2.51%) |
Jun 25, 2014 | 22.47 | 23.77 | 22.34 | 23.57 | 71,455 | +1.00(+4.45%) |
Jun 24, 2014 | 21.84 | 22.77 | 21.70 | 22.56 | 97,814 | +0.30(+1.35%) |
Jun 23, 2014 | 21.81 | 23.23 | 21.81 | 22.26 | 109,677 | +0.37(+1.67%) |
Jun 20, 2014 | 21.62 | 22.61 | 20.67 | 21.90 | 658,697 | +0.40(+1.88%) |
Jun 19, 2014 | 23.36 | 23.73 | 21.06 | 21.49 | 156,337 | -1.94(-8.29%) |
Jun 18, 2014 | 23.20 | 23.57 | 22.90 | 23.44 | 49,730 | +0.15(+0.65%) |
Jun 17, 2014 | 22.75 | 23.49 | 22.68 | 23.29 | 90,737 | +0.47(+2.06%) |
Jun 16, 2014 | 22.67 | 24.53 | 22.62 | 22.82 | 220,955 | +0.23(+1.04%) |
Jun 13, 2014 | 23.89 | 23.91 | 22.17 | 22.58 | 159,238 | -1.31(-5.50%) |
Jun 12, 2014 | 23.95 | 25.01 | 23.75 | 23.90 | 168,402 | -0.27(-1.13%) |
Jun 11, 2014 | 23.33 | 24.22 | 23.10 | 24.17 | 106,992 | +0.99(+4.25%) |
Jun 10, 2014 | 22.41 | 23.37 | 22.10 | 23.18 | 156,937 | +2.07(+9.78%) |
Jun 06, 2014 | 20.19 | 21.17 | 20.08 | 21.12 | 81,569 | +0.93(+4.60%) |
Jun 05, 2014 | 19.68 | 20.41 | 19.56 | 20.19 | 78,744 | +0.67(+3.41%) |
Jun 04, 2014 | 19.13 | 19.67 | 19.01 | 19.52 | 68,647 | +0.43(+2.26%) |
Jun 03, 2014 | 19.50 | 19.72 | 18.74 | 19.09 | 111,749 | -0.45(-2.31%) |