Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.00 | 24.90 | 24.90 | 24.90 | 161,400 | +0.03(+0.12%) |
Aug 28, 2014 | 25.24 | 25.24 | 24.63 | 24.87 | 291,373 | -0.03(-0.12%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.54 | 24.90 | 232,102 | +0.08(+0.32%) |
Aug 26, 2014 | 24.17 | 25.22 | 23.89 | 24.82 | 520,897 | +0.66(+2.73%) |
Aug 25, 2014 | 23.91 | 24.35 | 23.75 | 24.16 | 152,452 | +0.41(+1.73%) |
Aug 22, 2014 | 23.70 | 23.86 | 23.35 | 23.75 | 123,244 | +0.03(+0.13%) |
Aug 21, 2014 | 23.38 | 23.72 | 23.09 | 23.72 | 205,044 | +0.29(+1.24%) |
Aug 20, 2014 | 24.51 | 24.84 | 23.17 | 23.43 | 278,935 | -0.01(-0.04%) |
Aug 19, 2014 | 23.15 | 23.46 | 23.02 | 23.44 | 136,268 | +0.32(+1.38%) |
Aug 18, 2014 | 23.19 | 23.27 | 22.92 | 23.12 | 157,999 | +0.15(+0.65%) |
Aug 15, 2014 | 23.39 | 23.43 | 22.62 | 22.97 | 156,861 | -0.22(-0.95%) |
Aug 14, 2014 | 23.48 | 23.56 | 23.14 | 23.19 | 122,594 | -0.27(-1.15%) |
Aug 13, 2014 | 22.98 | 23.77 | 22.98 | 23.46 | 156,776 | +0.56(+2.45%) |
Aug 12, 2014 | 23.22 | 23.22 | 22.78 | 22.90 | 155,556 | -0.45(-1.93%) |
Aug 11, 2014 | 22.67 | 23.56 | 22.60 | 23.35 | 145,952 | +0.88(+3.92%) |
Aug 08, 2014 | 20.11 | 22.55 | 20.11 | 22.47 | 396,048 | -0.39(-1.71%) |
Aug 07, 2014 | 23.50 | 23.50 | 22.57 | 22.86 | 211,748 | -0.22(-0.95%) |
Aug 06, 2014 | 22.77 | 23.18 | 22.58 | 23.08 | 283,260 | +0.22(+0.96%) |
Aug 05, 2014 | 22.54 | 22.87 | 22.28 | 22.86 | 233,019 | +0.30(+1.33%) |
Aug 04, 2014 | 22.11 | 22.69 | 22.06 | 22.56 | 207,167 | +0.53(+2.41%) |
Aug 01, 2014 | 22.02 | 22.20 | 21.42 | 22.03 | 198,932 | +0.03(+0.14%) |
Jul 31, 2014 | 22.35 | 22.36 | 21.49 | 22.00 | 218,416 | -0.63(-2.78%) |
Jul 30, 2014 | 22.59 | 22.99 | 22.31 | 22.63 | 197,377 | +0.18(+0.80%) |
Jul 29, 2014 | 22.29 | 22.75 | 22.25 | 22.45 | 174,178 | +0.18(+0.81%) |
Jul 28, 2014 | 22.81 | 22.82 | 22.24 | 22.27 | 154,684 | -0.54(-2.37%) |
Jul 25, 2014 | 22.84 | 22.98 | 22.62 | 22.81 | 142,396 | -0.13(-0.57%) |
Jul 24, 2014 | 23.36 | 23.42 | 22.85 | 22.94 | 113,139 | -0.40(-1.71%) |
Jul 23, 2014 | 23.15 | 23.64 | 22.78 | 23.34 | 185,147 | +0.31(+1.35%) |
Jul 22, 2014 | 22.67 | 23.20 | 22.67 | 23.03 | 116,046 | +0.42(+1.86%) |
Jul 21, 2014 | 22.45 | 22.86 | 22.13 | 22.61 | 142,943 | +0.03(+0.13%) |
Jul 18, 2014 | 22.30 | 22.66 | 22.19 | 22.58 | 277,267 | +0.36(+1.62%) |
Jul 17, 2014 | 22.36 | 22.61 | 22.12 | 22.22 | 270,445 | -0.27(-1.20%) |
Jul 16, 2014 | 22.37 | 22.63 | 21.97 | 22.49 | 185,062 | +0.27(+1.22%) |
Jul 15, 2014 | 23.07 | 23.25 | 22.16 | 22.22 | 276,382 | -0.89(-3.85%) |
Jul 14, 2014 | 23.20 | 23.35 | 23.00 | 23.11 | 124,622 | +0.14(+0.61%) |
Jul 11, 2014 | 22.84 | 22.99 | 22.74 | 22.97 | 135,385 | +0.06(+0.26%) |
Jul 10, 2014 | 22.32 | 23.10 | 22.32 | 22.91 | 331,861 | -0.24(-1.04%) |
Jul 09, 2014 | 23.23 | 23.34 | 22.75 | 23.15 | 180,264 | +0.02(+0.09%) |
Jul 08, 2014 | 23.01 | 23.16 | 22.58 | 23.13 | 459,313 | +0.07(+0.30%) |
Jul 07, 2014 | 23.52 | 23.52 | 22.93 | 23.06 | 231,164 | -0.49(-2.08%) |
Jul 03, 2014 | 23.68 | 23.55 | 23.55 | 23.55 | 97,000 | -0.09(-0.38%) |
Jul 02, 2014 | 23.66 | 23.93 | 23.46 | 23.64 | 118,694 | -0.08(-0.34%) |
Jul 01, 2014 | 22.60 | 23.78 | 22.60 | 23.72 | 264,118 | +1.26(+5.61%) |
Jun 30, 2014 | 22.59 | 22.79 | 22.16 | 22.46 | 202,996 | -0.10(-0.44%) |
Jun 27, 2014 | 22.21 | 22.67 | 22.07 | 22.56 | 222,732 | +0.24(+1.08%) |
Jun 26, 2014 | 22.61 | 22.61 | 22.08 | 22.32 | 194,037 | -0.27(-1.20%) |
Jun 25, 2014 | 22.03 | 22.63 | 21.76 | 22.59 | 166,407 | +0.52(+2.36%) |
Jun 24, 2014 | 22.31 | 22.68 | 21.97 | 22.07 | 190,924 | -0.17(-0.76%) |
Jun 23, 2014 | 22.71 | 22.96 | 22.17 | 22.24 | 181,570 | -0.52(-2.28%) |
Jun 20, 2014 | 22.98 | 23.09 | 22.50 | 22.76 | 519,420 | -0.22(-0.96%) |
Jun 19, 2014 | 22.76 | 23.01 | 22.48 | 22.98 | 202,278 | +0.25(+1.10%) |
Jun 18, 2014 | 22.35 | 22.77 | 21.84 | 22.73 | 500,195 | +0.44(+1.97%) |
Jun 17, 2014 | 22.48 | 22.68 | 22.17 | 22.29 | 239,855 | -0.21(-0.93%) |
Jun 16, 2014 | 22.48 | 22.71 | 22.08 | 22.50 | 152,625 | -0.02(-0.09%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.70 | 22.52 | 348,308 | -0.05(-0.22%) |
Jun 12, 2014 | 22.31 | 22.65 | 22.02 | 22.57 | 320,461 | +0.20(+0.89%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.06 | 22.37 | 146,389 | -0.50(-2.19%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.37 | 22.87 | 159,993 | +0.87(+3.95%) |
Jun 06, 2014 | 22.33 | 22.41 | 21.82 | 22.00 | 238,405 | -0.23(-1.03%) |
Jun 05, 2014 | 21.55 | 22.27 | 21.05 | 22.23 | 342,856 | +0.78(+3.64%) |
Jun 04, 2014 | 21.29 | 21.67 | 20.97 | 21.45 | 155,990 | +0.17(+0.80%) |
Jun 03, 2014 | 21.43 | 21.51 | 20.97 | 21.28 | 295,764 | -0.24(-1.12%) |