Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.01 | 26.61 | 26.61 | 26.61 | 244,937 | -0.36(-1.33%) |
Aug 28, 2014 | 27.08 | 27.11 | 26.70 | 26.97 | 246,286 | -0.02(-0.06%) |
Aug 27, 2014 | 26.47 | 27.34 | 26.47 | 26.98 | 503,839 | +0.50(+1.90%) |
Aug 26, 2014 | 26.92 | 26.92 | 26.36 | 26.48 | 260,680 | -0.34(-1.28%) |
Aug 25, 2014 | 26.56 | 28.23 | 26.48 | 26.82 | 373,892 | +0.33(+1.24%) |
Aug 22, 2014 | 26.04 | 26.63 | 26.02 | 26.50 | 142,912 | +0.44(+1.70%) |
Aug 21, 2014 | 26.24 | 26.93 | 25.80 | 26.05 | 179,722 | -0.33(-1.24%) |
Aug 20, 2014 | 26.97 | 26.97 | 25.57 | 26.38 | 296,713 | -0.67(-2.48%) |
Aug 19, 2014 | 27.64 | 27.85 | 26.85 | 27.05 | 118,492 | -0.32(-1.17%) |
Aug 18, 2014 | 26.97 | 28.01 | 26.97 | 27.37 | 171,851 | +0.41(+1.53%) |
Aug 15, 2014 | 26.98 | 27.30 | 26.34 | 26.96 | 210,796 | -0.06(-0.23%) |
Aug 14, 2014 | 27.46 | 27.94 | 26.79 | 27.02 | 299,123 | -0.43(-1.55%) |
Aug 13, 2014 | 27.56 | 27.69 | 26.56 | 27.45 | 291,743 | -0.03(-0.11%) |
Aug 12, 2014 | 27.36 | 28.29 | 27.24 | 27.48 | 300,932 | -0.11(-0.39%) |
Aug 11, 2014 | 27.89 | 28.40 | 27.43 | 27.59 | 196,940 | -0.68(-2.40%) |
Aug 08, 2014 | 28.77 | 28.77 | 27.40 | 28.26 | 232,602 | -0.34(-1.17%) |
Aug 07, 2014 | 28.26 | 29.67 | 27.27 | 28.60 | 366,981 | +0.59(+2.09%) |
Aug 06, 2014 | 28.13 | 28.58 | 27.17 | 28.01 | 571,327 | -0.06(-0.22%) |
Aug 05, 2014 | 30.69 | 31.05 | 27.81 | 28.07 | 645,918 | -3.03(-9.75%) |
Aug 04, 2014 | 31.96 | 32.47 | 30.72 | 31.11 | 439,084 | -0.89(-2.79%) |
Aug 01, 2014 | 31.24 | 32.26 | 29.16 | 32.00 | 654,851 | -0.24(-0.76%) |
Jul 31, 2014 | 33.03 | 33.03 | 29.93 | 32.24 | 1,070,804 | -2.00(-5.83%) |
Jul 30, 2014 | 32.80 | 39.58 | 32.80 | 34.24 | 988,610 | +3.95(+13.03%) |
Jul 29, 2014 | 29.29 | 30.39 | 27.46 | 30.29 | 698,943 | +1.28(+4.41%) |
Jul 28, 2014 | 31.60 | 32.24 | 28.77 | 29.01 | 697,757 | -2.89(-9.07%) |
Jul 25, 2014 | 32.91 | 33.05 | 31.39 | 31.91 | 277,120 | -1.19(-3.59%) |
Jul 24, 2014 | 32.61 | 34.50 | 32.46 | 33.09 | 345,679 | +1.21(+3.80%) |
Jul 23, 2014 | 32.48 | 32.61 | 31.64 | 31.88 | 236,590 | -1.13(-3.42%) |
Jul 22, 2014 | 33.24 | 33.97 | 31.37 | 33.01 | 357,146 | -0.18(-0.53%) |
Jul 21, 2014 | 34.26 | 34.89 | 32.47 | 33.19 | 396,428 | -1.07(-3.14%) |
Jul 18, 2014 | 32.46 | 34.49 | 32.46 | 34.26 | 416,764 | +2.05(+6.36%) |
Jul 17, 2014 | 32.92 | 33.33 | 32.07 | 32.21 | 206,701 | -0.59(-1.79%) |
Jul 16, 2014 | 32.35 | 32.86 | 31.19 | 32.80 | 504,071 | +0.61(+1.89%) |
Jul 15, 2014 | 34.53 | 34.63 | 32.13 | 32.19 | 814,555 | -2.80(-7.99%) |
Jul 14, 2014 | 34.86 | 37.11 | 33.72 | 34.98 | 768,518 | -0.08(-0.22%) |
Jul 11, 2014 | 32.83 | 35.30 | 32.18 | 35.06 | 518,865 | +1.68(+5.04%) |
Jul 10, 2014 | 31.55 | 34.03 | 31.04 | 33.38 | 469,474 | +0.91(+2.79%) |
Jul 09, 2014 | 29.80 | 33.06 | 29.69 | 32.47 | 591,390 | +2.80(+9.45%) |
Jul 08, 2014 | 29.71 | 29.94 | 29.38 | 29.67 | 180,752 | -0.36(-1.19%) |
Jul 07, 2014 | 29.82 | 31.39 | 29.34 | 30.02 | 309,204 | +0.03(+0.10%) |
Jul 03, 2014 | 29.48 | 29.99 | 29.99 | 29.99 | 192,694 | +0.66(+2.23%) |
Jul 02, 2014 | 28.19 | 29.59 | 27.88 | 29.34 | 268,428 | +1.17(+4.14%) |
Jul 01, 2014 | 27.44 | 28.74 | 27.44 | 28.17 | 228,457 | +0.72(+2.64%) |
Jun 30, 2014 | 27.27 | 27.48 | 26.41 | 27.45 | 219,545 | +0.27(+1.01%) |
Jun 27, 2014 | 27.27 | 27.47 | 26.54 | 27.17 | 195,970 | -0.17(-0.61%) |
Jun 26, 2014 | 27.74 | 28.29 | 27.00 | 27.34 | 209,644 | -0.37(-1.34%) |
Jun 25, 2014 | 25.83 | 28.18 | 25.72 | 27.71 | 393,320 | +1.94(+7.55%) |
Jun 24, 2014 | 27.09 | 27.91 | 25.72 | 25.77 | 949,911 | -1.67(-6.09%) |
Jun 23, 2014 | 26.65 | 27.68 | 25.64 | 27.44 | 687,110 | +1.14(+4.34%) |
Jun 20, 2014 | 23.00 | 26.51 | 22.91 | 26.30 | 428,207 | +3.30(+14.35%) |
Jun 19, 2014 | 23.92 | 24.12 | 22.86 | 23.00 | 474,511 | -1.16(-4.79%) |
Jun 18, 2014 | 23.12 | 24.53 | 22.00 | 24.16 | 622,718 | +0.74(+3.18%) |
Jun 17, 2014 | 23.35 | 23.71 | 22.21 | 23.41 | 444,312 | +0.06(+0.25%) |
Jun 16, 2014 | 24.83 | 24.94 | 22.42 | 23.35 | 910,028 | -1.45(-5.85%) |
Jun 13, 2014 | 24.60 | 24.97 | 24.23 | 24.80 | 194,983 | +0.32(+1.29%) |
Jun 12, 2014 | 25.38 | 25.63 | 24.25 | 24.49 | 424,982 | -1.03(-4.04%) |
Jun 11, 2014 | 27.62 | 27.98 | 25.15 | 25.52 | 427,338 | -2.08(-7.55%) |
Jun 10, 2014 | 27.25 | 27.84 | 26.99 | 27.60 | 231,391 | +1.84(+7.15%) |
Jun 06, 2014 | 26.07 | 26.27 | 25.45 | 25.76 | 297,638 | -0.08(-0.31%) |
Jun 05, 2014 | 25.33 | 25.96 | 24.88 | 25.84 | 245,495 | +0.85(+3.39%) |
Jun 04, 2014 | 25.07 | 25.57 | 24.49 | 25.00 | 144,534 | +0.08(+0.33%) |
Jun 03, 2014 | 23.62 | 25.30 | 23.41 | 24.91 | 851,358 | +1.27(+5.39%) |