Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.47 | 28.01 | 28.01 | 28.01 | 1,021,800 | +0.74(+2.71%) |
Aug 28, 2014 | 27.86 | 27.99 | 26.05 | 27.27 | 1,840,834 | -0.89(-3.16%) |
Aug 27, 2014 | 28.83 | 28.85 | 27.90 | 28.16 | 833,396 | +0.09(+0.32%) |
Aug 26, 2014 | 27.35 | 28.33 | 27.07 | 28.07 | 923,660 | +0.90(+3.31%) |
Aug 25, 2014 | 27.85 | 28.35 | 27.16 | 27.17 | 1,223,635 | -0.35(-1.27%) |
Aug 22, 2014 | 26.59 | 27.56 | 26.17 | 27.52 | 973,214 | +1.15(+4.36%) |
Aug 21, 2014 | 26.45 | 26.60 | 25.90 | 26.37 | 850,487 | +0.08(+0.30%) |
Aug 20, 2014 | 25.60 | 27.10 | 25.40 | 26.29 | 1,690,995 | +0.89(+3.50%) |
Aug 19, 2014 | 24.55 | 25.86 | 24.55 | 25.40 | 1,481,379 | +0.95(+3.89%) |
Aug 18, 2014 | 24.00 | 24.75 | 23.44 | 24.45 | 950,180 | +0.93(+3.95%) |
Aug 15, 2014 | 23.00 | 23.86 | 22.16 | 23.52 | 1,035,948 | +0.63(+2.75%) |
Aug 14, 2014 | 23.05 | 23.15 | 22.88 | 22.89 | 374,249 | -0.12(-0.52%) |
Aug 13, 2014 | 22.65 | 23.14 | 22.65 | 23.01 | 413,003 | +0.47(+2.09%) |
Aug 12, 2014 | 22.36 | 22.65 | 22.27 | 22.54 | 299,671 | +0.07(+0.31%) |
Aug 11, 2014 | 22.06 | 22.60 | 22.00 | 22.47 | 542,911 | +0.63(+2.88%) |
Aug 08, 2014 | 21.71 | 22.25 | 21.60 | 21.84 | 443,272 | +0.04(+0.18%) |
Aug 07, 2014 | 21.83 | 22.47 | 21.56 | 21.80 | 717,974 | +0.00(+0.00%) |
Aug 06, 2014 | 20.05 | 21.84 | 20.02 | 21.80 | 949,347 | +1.57(+7.76%) |
Aug 05, 2014 | 20.44 | 20.44 | 20.00 | 20.23 | 309,952 | -0.32(-1.56%) |
Aug 04, 2014 | 20.17 | 20.70 | 20.09 | 20.55 | 517,859 | +0.46(+2.29%) |
Aug 01, 2014 | 19.95 | 20.74 | 19.43 | 20.09 | 1,169,360 | +1.10(+5.79%) |
Jul 31, 2014 | 19.07 | 19.28 | 18.75 | 18.99 | 466,489 | -0.30(-1.56%) |
Jul 30, 2014 | 19.19 | 19.48 | 18.99 | 19.29 | 402,305 | +0.23(+1.21%) |
Jul 29, 2014 | 19.11 | 19.12 | 18.76 | 19.06 | 329,595 | -0.07(-0.37%) |
Jul 28, 2014 | 19.42 | 19.44 | 18.93 | 19.13 | 252,482 | -0.18(-0.93%) |
Jul 25, 2014 | 19.20 | 19.36 | 19.01 | 19.31 | 203,617 | -0.03(-0.16%) |
Jul 24, 2014 | 19.68 | 19.74 | 19.31 | 19.34 | 236,138 | -0.14(-0.72%) |
Jul 23, 2014 | 19.70 | 19.75 | 19.39 | 19.48 | 295,999 | -0.18(-0.92%) |
Jul 22, 2014 | 19.35 | 19.83 | 19.32 | 19.66 | 326,430 | +0.42(+2.18%) |
Jul 21, 2014 | 19.41 | 19.60 | 19.16 | 19.24 | 241,391 | -0.09(-0.47%) |
Jul 18, 2014 | 19.05 | 19.41 | 18.99 | 19.33 | 281,154 | +0.38(+2.01%) |
Jul 17, 2014 | 19.10 | 19.34 | 18.82 | 18.95 | 288,220 | -0.16(-0.84%) |
Jul 16, 2014 | 19.22 | 19.29 | 19.01 | 19.11 | 211,690 | +0.07(+0.37%) |
Jul 15, 2014 | 19.46 | 19.61 | 19.00 | 19.04 | 364,582 | -0.42(-2.16%) |
Jul 14, 2014 | 19.50 | 20.15 | 19.20 | 19.46 | 460,392 | +0.45(+2.37%) |
Jul 11, 2014 | 18.88 | 19.03 | 18.67 | 19.01 | 253,355 | +0.21(+1.12%) |
Jul 10, 2014 | 18.90 | 19.06 | 18.50 | 18.80 | 448,925 | -0.35(-1.83%) |
Jul 09, 2014 | 19.19 | 19.45 | 19.00 | 19.15 | 461,851 | -0.14(-0.73%) |
Jul 08, 2014 | 20.00 | 20.06 | 19.05 | 19.29 | 618,820 | -0.82(-4.08%) |
Jul 07, 2014 | 20.76 | 20.80 | 20.10 | 20.11 | 524,297 | -0.65(-3.13%) |
Jul 03, 2014 | 21.20 | 20.76 | 20.76 | 20.76 | 252,500 | -0.27(-1.28%) |
Jul 02, 2014 | 20.45 | 21.20 | 20.38 | 21.03 | 725,174 | +0.76(+3.75%) |
Jul 01, 2014 | 20.23 | 20.46 | 20.20 | 20.27 | 515,932 | +0.10(+0.50%) |
Jun 30, 2014 | 20.21 | 20.49 | 20.05 | 20.17 | 365,155 | -0.15(-0.74%) |
Jun 27, 2014 | 19.94 | 20.42 | 19.94 | 20.32 | 279,481 | +0.30(+1.50%) |
Jun 26, 2014 | 19.69 | 20.11 | 19.58 | 20.02 | 222,083 | +0.30(+1.52%) |
Jun 25, 2014 | 19.90 | 20.28 | 19.34 | 19.72 | 540,356 | -0.21(-1.05%) |
Jun 24, 2014 | 20.30 | 20.62 | 19.86 | 19.93 | 489,709 | -0.39(-1.92%) |
Jun 23, 2014 | 20.42 | 20.66 | 20.21 | 20.32 | 415,232 | -0.10(-0.49%) |
Jun 20, 2014 | 20.76 | 20.81 | 20.22 | 20.42 | 369,450 | -0.11(-0.54%) |
Jun 19, 2014 | 20.99 | 21.00 | 20.45 | 20.53 | 383,997 | -0.30(-1.44%) |
Jun 18, 2014 | 21.20 | 21.21 | 20.73 | 20.83 | 295,397 | -0.28(-1.33%) |
Jun 17, 2014 | 20.37 | 21.13 | 20.30 | 21.11 | 457,795 | +0.79(+3.89%) |
Jun 16, 2014 | 20.03 | 20.48 | 19.98 | 20.32 | 325,409 | +0.27(+1.35%) |
Jun 13, 2014 | 20.06 | 20.25 | 19.78 | 20.05 | 435,329 | -0.06(-0.30%) |
Jun 12, 2014 | 20.36 | 20.44 | 19.91 | 20.11 | 323,803 | -0.14(-0.69%) |
Jun 11, 2014 | 19.62 | 20.35 | 19.58 | 20.25 | 472,914 | +0.67(+3.42%) |
Jun 10, 2014 | 20.19 | 20.36 | 19.50 | 19.58 | 416,043 | +0.10(+0.51%) |
Jun 06, 2014 | 19.00 | 19.49 | 18.88 | 19.48 | 403,347 | +0.72(+3.84%) |
Jun 05, 2014 | 18.48 | 19.18 | 18.30 | 18.76 | 419,847 | +0.48(+2.63%) |
Jun 04, 2014 | 18.40 | 18.52 | 18.02 | 18.28 | 352,524 | -0.16(-0.87%) |
Jun 03, 2014 | 18.98 | 18.98 | 18.32 | 18.44 | 398,284 | -0.47(-2.49%) |