Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.85 | 25.00 | 25.00 | 25.00 | 201,200 | +0.17(+0.66%) |
Aug 28, 2014 | 24.85 | 25.00 | 24.72 | 24.83 | 165,272 | -0.18(-0.70%) |
Aug 27, 2014 | 25.03 | 25.19 | 25.03 | 25.00 | 246,098 | -0.09(-0.34%) |
Aug 26, 2014 | 25.04 | 25.33 | 25.04 | 25.09 | 344,402 | +0.04(+0.18%) |
Aug 25, 2014 | 25.42 | 25.66 | 25.00 | 25.05 | 280,422 | -0.30(-1.20%) |
Aug 22, 2014 | 24.73 | 25.62 | 24.62 | 25.35 | 752,620 | +0.52(+2.07%) |
Aug 21, 2014 | 24.43 | 24.98 | 24.38 | 24.84 | 467,868 | +0.46(+1.89%) |
Aug 20, 2014 | 24.37 | 24.45 | 24.14 | 24.38 | 301,530 | -0.08(-0.33%) |
Aug 19, 2014 | 24.50 | 24.50 | 24.20 | 24.45 | 296,578 | +0.05(+0.23%) |
Aug 18, 2014 | 24.41 | 24.43 | 24.23 | 24.40 | 206,872 | +0.15(+0.64%) |
Aug 15, 2014 | 24.50 | 24.50 | 24.01 | 24.25 | 446,910 | -0.11(-0.47%) |
Aug 14, 2014 | 24.41 | 24.41 | 24.20 | 24.36 | 215,000 | -0.04(-0.16%) |
Aug 13, 2014 | 24.33 | 24.50 | 24.29 | 24.40 | 246,720 | +0.10(+0.43%) |
Aug 12, 2014 | 24.39 | 24.56 | 24.11 | 24.30 | 295,688 | -0.13(-0.55%) |
Aug 11, 2014 | 24.36 | 24.74 | 24.18 | 24.43 | 254,736 | +0.11(+0.43%) |
Aug 08, 2014 | 23.92 | 24.30 | 23.78 | 24.32 | 396,540 | +0.40(+1.67%) |
Aug 07, 2014 | 24.36 | 24.36 | 23.83 | 23.93 | 402,386 | -0.38(-1.54%) |
Aug 06, 2014 | 24.98 | 25.00 | 24.26 | 24.30 | 631,244 | -0.70(-2.82%) |
Aug 05, 2014 | 24.15 | 25.12 | 23.95 | 25.00 | 353,190 | +0.95(+3.93%) |
Aug 04, 2014 | 23.70 | 24.12 | 23.55 | 24.06 | 353,290 | +0.44(+1.86%) |
Aug 01, 2014 | 23.75 | 23.79 | 23.47 | 23.62 | 254,868 | -0.09(-0.38%) |
Jul 31, 2014 | 23.66 | 23.88 | 23.54 | 23.71 | 306,386 | -0.18(-0.73%) |
Jul 30, 2014 | 23.98 | 23.98 | 23.75 | 23.89 | 189,446 | +0.03(+0.10%) |
Jul 29, 2014 | 23.80 | 23.95 | 23.34 | 23.86 | 160,970 | +0.07(+0.32%) |
Jul 28, 2014 | 23.74 | 23.92 | 23.55 | 23.79 | 182,502 | +0.04(+0.15%) |
Jul 25, 2014 | 23.64 | 23.82 | 23.58 | 23.75 | 205,552 | -0.05(-0.23%) |
Jul 24, 2014 | 23.77 | 23.97 | 23.62 | 23.80 | 249,262 | -0.05(-0.21%) |
Jul 23, 2014 | 24.00 | 24.00 | 23.65 | 23.86 | 190,274 | -0.02(-0.06%) |
Jul 22, 2014 | 23.68 | 23.95 | 23.52 | 23.87 | 263,514 | +0.23(+0.97%) |
Jul 21, 2014 | 23.55 | 23.67 | 23.42 | 23.64 | 332,168 | -0.02(-0.08%) |
Jul 18, 2014 | 23.50 | 23.75 | 23.48 | 23.66 | 325,400 | +0.21(+0.90%) |
Jul 17, 2014 | 23.36 | 23.61 | 23.29 | 23.45 | 505,348 | -0.08(-0.34%) |
Jul 16, 2014 | 23.64 | 23.78 | 23.38 | 23.53 | 287,166 | +0.02(+0.09%) |
Jul 15, 2014 | 23.55 | 23.66 | 23.41 | 23.51 | 442,606 | -0.01(-0.06%) |
Jul 14, 2014 | 23.57 | 23.68 | 23.32 | 23.52 | 629,836 | +0.18(+0.77%) |
Jul 11, 2014 | 23.08 | 23.40 | 22.98 | 23.34 | 342,204 | +0.18(+0.78%) |
Jul 10, 2014 | 22.66 | 23.30 | 22.54 | 23.16 | 334,818 | +0.07(+0.32%) |
Jul 09, 2014 | 23.34 | 23.36 | 22.95 | 23.09 | 259,676 | -0.20(-0.86%) |
Jul 08, 2014 | 23.34 | 23.34 | 22.99 | 23.29 | 409,714 | -0.10(-0.41%) |
Jul 07, 2014 | 23.64 | 23.67 | 23.22 | 23.39 | 315,926 | -0.44(-1.85%) |
Jul 03, 2014 | 23.74 | 23.82 | 23.82 | 23.82 | 130,600 | +0.17(+0.72%) |
Jul 02, 2014 | 23.77 | 23.95 | 23.52 | 23.66 | 154,892 | -0.16(-0.67%) |
Jul 01, 2014 | 23.63 | 23.96 | 23.51 | 23.82 | 432,326 | +0.29(+1.21%) |
Jun 30, 2014 | 23.60 | 23.64 | 23.32 | 23.53 | 255,808 | -0.04(-0.19%) |
Jun 27, 2014 | 22.98 | 23.63 | 22.98 | 23.57 | 814,758 | +0.12(+0.51%) |
Jun 26, 2014 | 23.59 | 23.59 | 23.20 | 23.45 | 176,844 | -0.14(-0.57%) |
Jun 25, 2014 | 23.46 | 23.75 | 23.39 | 23.59 | 156,288 | -0.01(-0.04%) |
Jun 24, 2014 | 23.45 | 23.88 | 23.45 | 23.60 | 194,918 | +0.05(+0.19%) |
Jun 23, 2014 | 23.88 | 23.94 | 23.45 | 23.55 | 195,512 | -0.32(-1.34%) |
Jun 20, 2014 | 23.96 | 24.02 | 23.65 | 23.88 | 627,440 | +0.01(+0.04%) |
Jun 19, 2014 | 23.98 | 23.98 | 23.54 | 23.86 | 290,788 | +0.00(+0.02%) |
Jun 18, 2014 | 23.65 | 24.00 | 23.45 | 23.86 | 252,948 | +0.21(+0.89%) |
Jun 17, 2014 | 23.70 | 23.82 | 23.50 | 23.65 | 473,482 | -0.09(-0.38%) |
Jun 16, 2014 | 23.59 | 23.78 | 23.41 | 23.74 | 389,232 | +0.23(+1.00%) |
Jun 13, 2014 | 23.84 | 23.84 | 23.40 | 23.50 | 276,394 | -0.23(-0.95%) |
Jun 12, 2014 | 23.78 | 24.00 | 23.36 | 23.73 | 336,848 | +0.00(+0.02%) |
Jun 11, 2014 | 23.59 | 23.82 | 23.52 | 23.73 | 181,648 | -0.02(-0.11%) |
Jun 10, 2014 | 23.55 | 23.75 | 23.23 | 23.75 | 204,020 | +0.39(+1.67%) |
Jun 06, 2014 | 23.07 | 23.39 | 22.82 | 23.36 | 313,340 | +0.39(+1.70%) |
Jun 05, 2014 | 22.64 | 23.04 | 22.43 | 22.97 | 124,174 | +0.41(+1.82%) |
Jun 04, 2014 | 22.23 | 22.61 | 22.09 | 22.56 | 247,148 | +0.19(+0.85%) |
Jun 03, 2014 | 22.14 | 22.61 | 22.11 | 22.37 | 279,364 | +0.20(+0.90%) |