Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.17 | 24.79 | 24.79 | 24.79 | 4,703 | +0.81(+3.38%) |
Aug 28, 2014 | 23.36 | 23.98 | 23.23 | 23.98 | 3,252 | +0.69(+2.94%) |
Aug 27, 2014 | 23.42 | 23.67 | 23.30 | 23.30 | 3,592 | -0.19(-0.80%) |
Aug 26, 2014 | 23.42 | 23.67 | 23.23 | 23.48 | 4,362 | +0.12(+0.53%) |
Aug 25, 2014 | 23.66 | 23.67 | 23.30 | 23.36 | 2,366 | +0.12(+0.54%) |
Aug 22, 2014 | 23.61 | 23.61 | 23.30 | 23.23 | 6,197 | -0.37(-1.58%) |
Aug 21, 2014 | 23.17 | 23.79 | 23.17 | 23.61 | 4,389 | +0.25(+1.07%) |
Aug 20, 2014 | 23.42 | 23.48 | 23.11 | 23.36 | 4,041 | -0.12(-0.53%) |
Aug 19, 2014 | 23.48 | 23.55 | 23.11 | 23.48 | 2,543 | -0.06(-0.26%) |
Aug 18, 2014 | 23.86 | 23.86 | 23.55 | 23.55 | 3,853 | -0.31(-1.31%) |
Aug 15, 2014 | 24.42 | 24.42 | 23.48 | 23.86 | 3,135 | -0.44(-1.79%) |
Aug 14, 2014 | 24.42 | 24.60 | 24.04 | 24.29 | 5,995 | +0.06(+0.26%) |
Aug 13, 2014 | 23.17 | 24.54 | 23.11 | 24.23 | 18,907 | +1.12(+4.85%) |
Aug 12, 2014 | 23.48 | 23.67 | 23.05 | 23.11 | 3,942 | -0.50(-2.11%) |
Aug 11, 2014 | 23.23 | 23.61 | 22.98 | 23.61 | 6,423 | +0.12(+0.53%) |
Aug 08, 2014 | 23.05 | 23.73 | 22.92 | 23.48 | 5,417 | +0.12(+0.53%) |
Aug 07, 2014 | 23.48 | 24.04 | 23.11 | 23.36 | 5,199 | +0.19(+0.81%) |
Aug 06, 2014 | 23.05 | 23.36 | 22.86 | 23.17 | 3,326 | +0.00(+0.00%) |
Aug 05, 2014 | 23.11 | 23.36 | 22.74 | 23.17 | 6,692 | +0.06(+0.27%) |
Aug 04, 2014 | 23.36 | 23.36 | 23.11 | 23.11 | 1,755 | -0.06(-0.27%) |
Aug 01, 2014 | 23.86 | 23.86 | 23.11 | 23.17 | 11,590 | -0.62(-2.62%) |
Jul 31, 2014 | 22.92 | 23.79 | 22.92 | 23.79 | 6,017 | +0.62(+2.69%) |
Jul 30, 2014 | 23.05 | 23.30 | 22.92 | 23.17 | 6,607 | +0.25(+1.09%) |
Jul 29, 2014 | 22.74 | 22.98 | 22.61 | 22.92 | 1,748 | +0.31(+1.38%) |
Jul 28, 2014 | 24.23 | 24.23 | 22.24 | 22.61 | 12,152 | -1.68(-6.92%) |
Jul 25, 2014 | 24.60 | 24.62 | 24.29 | 24.29 | 1,444 | -0.44(-1.76%) |
Jul 24, 2014 | 24.60 | 25.23 | 24.42 | 24.73 | 5,585 | +0.00(+0.00%) |
Jul 23, 2014 | 24.23 | 24.92 | 24.23 | 24.73 | 4,763 | +0.44(+1.79%) |
Jul 22, 2014 | 24.11 | 24.35 | 23.73 | 24.29 | 4,779 | +0.37(+1.56%) |
Jul 21, 2014 | 24.04 | 24.17 | 23.17 | 23.92 | 7,368 | -0.25(-1.03%) |
Jul 18, 2014 | 23.36 | 24.35 | 23.36 | 24.17 | 3,400 | +0.25(+1.04%) |
Jul 17, 2014 | 23.86 | 23.97 | 23.55 | 23.92 | 2,473 | +0.19(+0.79%) |
Jul 16, 2014 | 23.98 | 23.98 | 23.36 | 23.73 | 3,386 | -0.12(-0.52%) |
Jul 15, 2014 | 23.61 | 23.98 | 23.36 | 23.86 | 2,423 | +0.19(+0.79%) |
Jul 14, 2014 | 23.17 | 23.73 | 23.17 | 23.67 | 3,140 | +0.31(+1.33%) |
Jul 11, 2014 | 23.73 | 23.73 | 22.61 | 23.36 | 16,442 | -0.31(-1.32%) |
Jul 10, 2014 | 23.36 | 23.79 | 22.92 | 23.67 | 5,800 | -0.25(-1.04%) |
Jul 09, 2014 | 23.48 | 24.07 | 23.02 | 23.92 | 10,652 | +0.31(+1.32%) |
Jul 08, 2014 | 23.86 | 24.04 | 23.23 | 23.61 | 13,104 | -0.44(-1.81%) |
Jul 07, 2014 | 24.79 | 24.79 | 23.55 | 24.04 | 19,634 | -0.75(-3.02%) |
Jul 03, 2014 | 25.23 | 24.79 | 24.79 | 24.79 | 3,772 | -0.31(-1.24%) |
Jul 02, 2014 | 25.04 | 25.48 | 25.04 | 25.10 | 22,382 | -0.12(-0.49%) |
Jul 01, 2014 | 25.54 | 25.79 | 24.92 | 25.23 | 8,869 | -0.44(-1.70%) |
Jun 30, 2014 | 25.60 | 25.79 | 24.98 | 25.66 | 3,692 | +0.00(+0.00%) |
Jun 27, 2014 | 25.91 | 26.07 | 25.23 | 25.66 | 3,175 | -0.31(-1.20%) |
Jun 26, 2014 | 26.60 | 26.66 | 25.54 | 25.97 | 3,836 | -0.50(-1.88%) |
Jun 25, 2014 | 26.29 | 26.72 | 26.04 | 26.47 | 5,861 | +0.31(+1.19%) |
Jun 24, 2014 | 26.47 | 26.60 | 26.16 | 26.16 | 23,803 | -0.25(-0.94%) |
Jun 23, 2014 | 26.47 | 26.47 | 26.04 | 26.41 | 4,182 | +0.12(+0.47%) |
Jun 20, 2014 | 26.29 | 26.41 | 26.10 | 26.29 | 2,989 | -0.12(-0.47%) |
Jun 19, 2014 | 26.47 | 26.78 | 25.91 | 26.41 | 3,011 | +0.00(+0.00%) |
Jun 18, 2014 | 26.60 | 26.78 | 26.29 | 26.41 | 4,792 | -0.06(-0.24%) |
Jun 17, 2014 | 26.41 | 26.78 | 26.10 | 26.47 | 2,552 | +0.19(+0.71%) |
Jun 16, 2014 | 26.60 | 26.60 | 25.63 | 26.29 | 4,589 | -0.06(-0.24%) |
Jun 13, 2014 | 26.41 | 26.97 | 26.16 | 26.35 | 5,543 | -0.69(-2.53%) |
Jun 12, 2014 | 27.28 | 27.41 | 26.85 | 27.03 | 3,028 | -0.12(-0.46%) |
Jun 11, 2014 | 27.41 | 27.53 | 26.78 | 27.16 | 4,641 | -0.37(-1.36%) |
Jun 10, 2014 | 26.97 | 27.59 | 26.91 | 27.53 | 8,635 | +0.93(+3.51%) |
Jun 06, 2014 | 26.22 | 26.72 | 25.86 | 26.60 | 7,712 | +0.37(+1.43%) |
Jun 05, 2014 | 25.91 | 26.35 | 25.75 | 26.22 | 9,706 | +0.37(+1.45%) |
Jun 04, 2014 | 25.48 | 26.04 | 25.23 | 25.85 | 9,776 | +0.44(+1.72%) |
Jun 03, 2014 | 25.29 | 25.73 | 25.17 | 25.41 | 4,401 | +0.25(+0.99%) |