Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.22 | 20.96 | 20.96 | 20.96 | 1,322,000 | +0.10(+0.48%) |
Aug 28, 2014 | 20.74 | 20.97 | 20.39 | 20.86 | 1,373,316 | +0.07(+0.35%) |
Aug 27, 2014 | 19.00 | 20.87 | 19.00 | 20.79 | 2,896,812 | +1.75(+9.18%) |
Aug 26, 2014 | 18.86 | 19.19 | 18.67 | 19.04 | 650,848 | +0.15(+0.78%) |
Aug 25, 2014 | 19.01 | 19.36 | 18.70 | 18.89 | 709,588 | -0.01(-0.05%) |
Aug 22, 2014 | 19.12 | 19.24 | 18.81 | 18.91 | 710,496 | -0.43(-2.24%) |
Aug 21, 2014 | 18.97 | 19.60 | 18.86 | 19.34 | 1,741,092 | +0.24(+1.24%) |
Aug 20, 2014 | 18.58 | 19.32 | 18.25 | 19.10 | 1,584,384 | +0.35(+1.87%) |
Aug 19, 2014 | 17.68 | 18.80 | 17.54 | 18.75 | 1,912,512 | +1.12(+6.37%) |
Aug 18, 2014 | 17.71 | 17.84 | 17.31 | 17.63 | 703,540 | +0.17(+0.99%) |
Aug 15, 2014 | 17.86 | 17.70 | 17.34 | 17.45 | 566,304 | -0.25(-1.40%) |
Aug 14, 2014 | 17.43 | 17.93 | 17.33 | 17.70 | 1,066,516 | +0.24(+1.39%) |
Aug 13, 2014 | 17.79 | 17.99 | 17.33 | 17.46 | 1,094,000 | -0.32(-1.79%) |
Aug 12, 2014 | 17.37 | 17.92 | 17.37 | 17.78 | 891,924 | +0.31(+1.79%) |
Aug 11, 2014 | 18.17 | 18.35 | 16.83 | 17.46 | 2,962,088 | -0.54(-3.01%) |
Aug 08, 2014 | 19.81 | 19.97 | 17.90 | 18.01 | 5,708,544 | -0.05(-0.26%) |
Aug 07, 2014 | 17.94 | 18.16 | 17.80 | 18.05 | 1,660,436 | +0.35(+1.98%) |
Aug 06, 2014 | 17.84 | 18.12 | 17.38 | 17.70 | 902,536 | -0.32(-1.76%) |
Aug 05, 2014 | 17.21 | 18.25 | 17.00 | 18.02 | 1,609,524 | +0.71(+4.13%) |
Aug 04, 2014 | 16.50 | 17.38 | 16.42 | 17.31 | 1,022,356 | +0.91(+5.52%) |
Aug 01, 2014 | 16.45 | 16.88 | 16.31 | 16.40 | 774,708 | -0.13(-0.77%) |
Jul 31, 2014 | 16.59 | 16.75 | 16.28 | 16.53 | 1,030,856 | -0.42(-2.46%) |
Jul 30, 2014 | 16.12 | 16.98 | 15.99 | 16.95 | 2,432,240 | +0.99(+6.17%) |
Jul 29, 2014 | 15.90 | 16.01 | 15.79 | 15.96 | 425,552 | +0.11(+0.69%) |
Jul 28, 2014 | 16.13 | 16.14 | 15.76 | 15.85 | 286,384 | -0.06(-0.36%) |
Jul 25, 2014 | 16.04 | 16.20 | 15.63 | 15.91 | 462,256 | -0.15(-0.95%) |
Jul 24, 2014 | 16.28 | 16.54 | 15.94 | 16.06 | 730,580 | -0.14(-0.88%) |
Jul 23, 2014 | 16.47 | 16.67 | 16.10 | 16.20 | 591,664 | -0.17(-1.05%) |
Jul 22, 2014 | 15.94 | 16.74 | 15.87 | 16.38 | 943,544 | +0.57(+3.61%) |
Jul 21, 2014 | 16.03 | 16.18 | 15.75 | 15.81 | 574,808 | -0.19(-1.20%) |
Jul 18, 2014 | 16.01 | 16.23 | 15.84 | 16.00 | 495,036 | +0.06(+0.38%) |
Jul 17, 2014 | 15.97 | 16.41 | 15.78 | 15.94 | 520,884 | -0.19(-1.19%) |
Jul 16, 2014 | 16.77 | 17.00 | 15.90 | 16.13 | 990,720 | -0.54(-3.24%) |
Jul 15, 2014 | 17.36 | 17.64 | 16.50 | 16.67 | 903,972 | -0.57(-3.28%) |
Jul 14, 2014 | 17.85 | 18.00 | 17.13 | 17.24 | 523,848 | -0.17(-0.98%) |
Jul 11, 2014 | 17.20 | 17.62 | 17.09 | 17.41 | 766,924 | +0.47(+2.79%) |
Jul 10, 2014 | 16.88 | 17.54 | 16.78 | 16.93 | 1,186,580 | -1.04(-5.79%) |
Jul 09, 2014 | 17.32 | 18.23 | 16.50 | 17.98 | 1,487,832 | +0.62(+3.56%) |
Jul 08, 2014 | 17.98 | 18.01 | 15.79 | 17.36 | 4,710,716 | -0.68(-3.80%) |
Jul 07, 2014 | 18.79 | 19.32 | 18.01 | 18.04 | 1,266,396 | -1.06(-5.55%) |
Jul 03, 2014 | 19.11 | 19.10 | 19.10 | 19.10 | 975,600 | +0.27(+1.41%) |
Jul 02, 2014 | 19.68 | 20.13 | 18.30 | 18.84 | 4,506,136 | -0.16(-0.86%) |
Jul 01, 2014 | 16.74 | 19.21 | 16.52 | 19.00 | 6,628,428 | +3.40(+21.81%) |
Jun 30, 2014 | 15.52 | 16.30 | 15.52 | 15.60 | 927,572 | -0.04(-0.26%) |
Jun 27, 2014 | 15.98 | 15.98 | 15.56 | 15.64 | 978,960 | -0.32(-1.97%) |
Jun 26, 2014 | 16.20 | 16.20 | 15.62 | 15.95 | 388,456 | -0.17(-1.05%) |
Jun 25, 2014 | 15.95 | 16.34 | 15.50 | 16.12 | 744,696 | +0.05(+0.33%) |
Jun 24, 2014 | 16.59 | 16.69 | 15.97 | 16.07 | 771,116 | -0.36(-2.18%) |
Jun 23, 2014 | 16.25 | 16.87 | 16.25 | 16.43 | 466,072 | +0.14(+0.86%) |
Jun 20, 2014 | 16.26 | 17.12 | 16.12 | 16.29 | 1,176,908 | -0.13(-0.79%) |
Jun 19, 2014 | 17.01 | 17.20 | 16.13 | 16.42 | 2,606,084 | -0.82(-4.77%) |
Jun 18, 2014 | 17.52 | 17.75 | 16.97 | 17.24 | 835,088 | -0.19(-1.08%) |
Jun 17, 2014 | 17.97 | 18.16 | 17.25 | 17.43 | 1,114,468 | -0.45(-2.50%) |
Jun 16, 2014 | 17.80 | 17.88 | 16.91 | 17.88 | 1,667,752 | +0.48(+2.76%) |
Jun 13, 2014 | 17.12 | 18.00 | 16.75 | 17.39 | 4,265,288 | +0.89(+5.42%) |
Jun 12, 2014 | 15.91 | 16.96 | 15.77 | 16.50 | 2,916,340 | +0.62(+3.94%) |
Jun 11, 2014 | 15.00 | 15.88 | 14.67 | 15.88 | 2,641,448 | +0.88(+5.83%) |
Jun 10, 2014 | 13.81 | 15.00 | 13.81 | 15.00 | 3,937,244 | +1.25(+9.09%) |