Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.36 | 31.66 | 31.66 | 31.66 | 221,400 | +0.33(+1.05%) |
Aug 28, 2014 | 31.54 | 32.19 | 29.70 | 31.33 | 308,484 | -0.67(-2.09%) |
Aug 27, 2014 | 32.45 | 33.33 | 31.18 | 32.00 | 251,811 | -0.33(-1.02%) |
Aug 26, 2014 | 31.69 | 32.55 | 31.68 | 32.33 | 251,573 | +0.56(+1.76%) |
Aug 25, 2014 | 30.51 | 32.26 | 30.23 | 31.77 | 194,210 | +1.77(+5.90%) |
Aug 22, 2014 | 29.68 | 30.17 | 29.16 | 30.00 | 181,157 | +0.21(+0.70%) |
Aug 21, 2014 | 31.06 | 31.06 | 29.52 | 29.79 | 186,414 | -1.22(-3.93%) |
Aug 20, 2014 | 32.36 | 32.36 | 30.94 | 31.01 | 178,977 | -1.56(-4.79%) |
Aug 19, 2014 | 33.93 | 33.96 | 32.29 | 32.57 | 214,098 | -1.30(-3.84%) |
Aug 18, 2014 | 34.25 | 34.35 | 33.27 | 33.87 | 446,863 | +0.45(+1.35%) |
Aug 15, 2014 | 32.57 | 33.74 | 32.57 | 33.42 | 523,387 | +1.20(+3.72%) |
Aug 14, 2014 | 30.30 | 32.32 | 30.30 | 32.22 | 306,707 | +1.76(+5.78%) |
Aug 13, 2014 | 28.95 | 30.48 | 28.95 | 30.46 | 250,890 | +1.86(+6.50%) |
Aug 12, 2014 | 27.70 | 28.86 | 27.57 | 28.60 | 284,659 | +0.64(+2.29%) |
Aug 11, 2014 | 26.78 | 28.26 | 26.56 | 27.96 | 299,157 | +1.35(+5.07%) |
Aug 08, 2014 | 27.25 | 27.25 | 26.09 | 26.61 | 195,256 | -0.77(-2.81%) |
Aug 07, 2014 | 30.10 | 30.10 | 27.14 | 27.38 | 361,643 | -3.02(-9.93%) |
Aug 06, 2014 | 29.74 | 30.70 | 29.55 | 30.40 | 263,279 | +0.13(+0.43%) |
Aug 05, 2014 | 28.52 | 30.48 | 28.10 | 30.27 | 436,111 | +1.39(+4.81%) |
Aug 04, 2014 | 27.98 | 28.99 | 26.02 | 28.88 | 465,249 | +1.14(+4.11%) |
Aug 01, 2014 | 26.89 | 28.32 | 26.13 | 27.74 | 265,628 | +1.32(+5.00%) |
Jul 31, 2014 | 28.28 | 28.35 | 26.34 | 26.42 | 170,699 | -2.57(-8.87%) |
Jul 30, 2014 | 28.33 | 29.95 | 27.56 | 28.99 | 199,659 | +1.02(+3.65%) |
Jul 29, 2014 | 27.27 | 28.57 | 26.93 | 27.97 | 124,703 | +0.70(+2.57%) |
Jul 28, 2014 | 27.72 | 27.96 | 26.64 | 27.27 | 301,735 | -0.53(-1.91%) |
Jul 25, 2014 | 27.62 | 28.13 | 27.18 | 27.80 | 248,603 | -0.10(-0.36%) |
Jul 24, 2014 | 28.61 | 29.10 | 27.55 | 27.90 | 232,416 | -0.45(-1.59%) |
Jul 23, 2014 | 27.22 | 28.45 | 27.21 | 28.35 | 316,992 | +1.43(+5.31%) |
Jul 22, 2014 | 25.51 | 27.17 | 25.04 | 26.92 | 254,094 | +2.39(+9.74%) |
Jul 21, 2014 | 23.55 | 24.90 | 22.86 | 24.53 | 104,782 | +0.71(+2.98%) |
Jul 18, 2014 | 23.16 | 23.89 | 22.70 | 23.82 | 150,587 | +0.63(+2.72%) |
Jul 17, 2014 | 23.05 | 24.52 | 22.90 | 23.19 | 243,302 | -0.29(-1.24%) |
Jul 16, 2014 | 24.45 | 24.45 | 23.16 | 23.48 | 167,634 | -0.83(-3.41%) |
Jul 15, 2014 | 24.50 | 24.62 | 23.21 | 24.31 | 232,053 | -0.27(-1.10%) |
Jul 14, 2014 | 24.97 | 24.97 | 24.14 | 24.58 | 68,196 | +0.07(+0.29%) |
Jul 11, 2014 | 24.34 | 25.93 | 24.16 | 24.51 | 110,367 | +0.09(+0.37%) |
Jul 10, 2014 | 24.02 | 25.25 | 23.58 | 24.42 | 197,523 | -0.71(-2.83%) |
Jul 09, 2014 | 25.10 | 25.99 | 24.43 | 25.13 | 231,472 | +0.08(+0.32%) |
Jul 08, 2014 | 26.68 | 26.70 | 24.57 | 25.05 | 227,304 | -1.66(-6.21%) |
Jul 07, 2014 | 27.99 | 27.99 | 26.02 | 26.71 | 265,369 | -0.55(-2.02%) |
Jul 03, 2014 | 27.35 | 27.26 | 27.26 | 27.26 | 66,200 | +0.04(+0.15%) |
Jul 02, 2014 | 27.73 | 28.31 | 26.92 | 27.22 | 187,051 | -0.68(-2.44%) |
Jul 01, 2014 | 26.29 | 28.50 | 26.28 | 27.90 | 434,060 | +1.76(+6.73%) |
Jun 30, 2014 | 27.70 | 28.48 | 25.80 | 26.14 | 315,318 | -1.36(-4.95%) |
Jun 27, 2014 | 26.54 | 27.98 | 26.47 | 27.50 | 1,946,824 | +0.72(+2.69%) |
Jun 26, 2014 | 26.88 | 26.99 | 26.27 | 26.78 | 225,441 | +0.03(+0.11%) |
Jun 25, 2014 | 25.97 | 26.99 | 25.60 | 26.75 | 211,649 | +0.52(+1.98%) |
Jun 24, 2014 | 26.55 | 26.98 | 25.78 | 26.23 | 188,895 | -0.37(-1.39%) |
Jun 23, 2014 | 26.90 | 26.92 | 25.65 | 26.60 | 269,870 | -0.16(-0.60%) |
Jun 20, 2014 | 26.25 | 26.98 | 25.61 | 26.76 | 702,610 | +0.61(+2.33%) |
Jun 19, 2014 | 26.20 | 26.44 | 25.28 | 26.15 | 253,313 | -0.08(-0.30%) |
Jun 18, 2014 | 25.37 | 26.35 | 24.91 | 26.23 | 308,189 | +0.75(+2.94%) |
Jun 17, 2014 | 25.40 | 25.81 | 24.94 | 25.48 | 160,955 | +0.18(+0.71%) |
Jun 16, 2014 | 25.33 | 25.65 | 24.65 | 25.30 | 299,985 | +0.07(+0.28%) |
Jun 13, 2014 | 25.57 | 25.57 | 24.06 | 25.23 | 168,073 | -0.12(-0.47%) |
Jun 12, 2014 | 25.55 | 25.82 | 24.88 | 25.35 | 175,447 | -0.52(-2.01%) |
Jun 11, 2014 | 25.22 | 25.99 | 24.80 | 25.87 | 308,843 | +0.49(+1.93%) |
Jun 10, 2014 | 25.00 | 25.87 | 24.84 | 25.38 | 211,078 | +0.84(+3.42%) |
Jun 06, 2014 | 24.28 | 24.94 | 24.04 | 24.54 | 271,638 | +0.26(+1.07%) |
Jun 05, 2014 | 23.18 | 24.65 | 22.44 | 24.28 | 438,094 | +2.13(+9.62%) |
Jun 04, 2014 | 21.64 | 22.28 | 21.07 | 22.15 | 315,508 | +0.49(+2.26%) |
Jun 03, 2014 | 22.70 | 22.85 | 21.15 | 21.66 | 255,245 | -1.04(-4.58%) |