Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.58 | 18.77 | 18.77 | 18.77 | 410,114 | +0.15(+0.83%) |
Aug 28, 2014 | 18.69 | 18.85 | 18.52 | 18.61 | 480,935 | -0.13(-0.68%) |
Aug 27, 2014 | 18.88 | 18.93 | 18.60 | 18.74 | 721,472 | -0.15(-0.82%) |
Aug 26, 2014 | 19.04 | 19.17 | 18.86 | 18.89 | 664,973 | -0.17(-0.91%) |
Aug 25, 2014 | 19.66 | 19.67 | 18.84 | 19.07 | 797,578 | -0.52(-2.65%) |
Aug 22, 2014 | 19.67 | 19.80 | 19.50 | 19.58 | 796,087 | -0.14(-0.69%) |
Aug 21, 2014 | 19.25 | 19.81 | 19.25 | 19.72 | 857,168 | +0.38(+1.97%) |
Aug 20, 2014 | 19.20 | 19.54 | 18.92 | 19.34 | 1,039,596 | -0.01(-0.05%) |
Aug 19, 2014 | 18.47 | 19.41 | 18.47 | 19.35 | 1,126,640 | +1.01(+5.50%) |
Aug 18, 2014 | 18.48 | 18.54 | 18.24 | 18.34 | 823,809 | -0.10(-0.54%) |
Aug 15, 2014 | 18.11 | 18.57 | 17.98 | 18.44 | 1,244,743 | +0.43(+2.41%) |
Aug 14, 2014 | 17.63 | 18.01 | 17.57 | 18.01 | 657,450 | +0.43(+2.47%) |
Aug 13, 2014 | 17.56 | 17.80 | 17.35 | 17.57 | 912,558 | +0.04(+0.21%) |
Aug 12, 2014 | 17.73 | 17.98 | 17.42 | 17.54 | 1,193,082 | -0.17(-0.97%) |
Aug 11, 2014 | 18.04 | 18.04 | 17.53 | 17.71 | 1,243,300 | -0.30(-1.66%) |
Aug 08, 2014 | 19.65 | 19.65 | 18.00 | 18.01 | 2,647,839 | -1.73(-8.75%) |
Aug 07, 2014 | 21.55 | 21.55 | 19.58 | 19.73 | 1,850,201 | -1.80(-8.35%) |
Aug 06, 2014 | 21.59 | 21.76 | 21.30 | 21.53 | 673,022 | -0.14(-0.67%) |
Aug 05, 2014 | 21.97 | 22.23 | 21.59 | 21.67 | 468,971 | -0.33(-1.48%) |
Aug 04, 2014 | 21.83 | 22.08 | 21.57 | 22.00 | 486,318 | +0.22(+1.00%) |
Aug 01, 2014 | 21.63 | 21.81 | 21.29 | 21.78 | 585,809 | +0.19(+0.88%) |
Jul 31, 2014 | 21.63 | 21.87 | 21.44 | 21.59 | 1,106,703 | -0.32(-1.44%) |
Jul 30, 2014 | 22.12 | 22.21 | 21.67 | 21.91 | 842,367 | -0.06(-0.29%) |
Jul 29, 2014 | 22.00 | 22.41 | 21.94 | 21.97 | 571,392 | +0.06(+0.29%) |
Jul 28, 2014 | 21.77 | 22.03 | 21.63 | 21.91 | 344,515 | +0.06(+0.29%) |
Jul 25, 2014 | 21.61 | 21.87 | 21.56 | 21.84 | 625,098 | -0.02(-0.08%) |
Jul 24, 2014 | 21.96 | 22.11 | 21.81 | 21.86 | 268,164 | -0.03(-0.12%) |
Jul 23, 2014 | 22.11 | 22.11 | 21.72 | 21.89 | 396,432 | -0.22(-0.98%) |
Jul 22, 2014 | 21.98 | 22.26 | 21.79 | 22.11 | 822,678 | +0.25(+1.16%) |
Jul 21, 2014 | 21.47 | 21.97 | 21.21 | 21.85 | 923,754 | +0.38(+1.77%) |
Jul 18, 2014 | 22.03 | 22.29 | 21.44 | 21.47 | 1,214,550 | -0.59(-2.66%) |
Jul 17, 2014 | 22.29 | 22.50 | 22.02 | 22.06 | 358,309 | -0.32(-1.41%) |
Jul 16, 2014 | 22.13 | 22.53 | 22.10 | 22.38 | 422,521 | +0.44(+2.02%) |
Jul 15, 2014 | 22.31 | 22.48 | 21.89 | 21.94 | 317,355 | -0.42(-1.86%) |
Jul 14, 2014 | 22.13 | 22.44 | 21.95 | 22.35 | 473,716 | +0.33(+1.48%) |
Jul 11, 2014 | 21.76 | 22.13 | 21.63 | 22.03 | 463,585 | +0.26(+1.20%) |
Jul 10, 2014 | 21.46 | 21.92 | 21.27 | 21.76 | 992,565 | -0.02(-0.08%) |
Jul 09, 2014 | 21.35 | 21.97 | 21.32 | 21.78 | 1,323,763 | +0.44(+2.07%) |
Jul 08, 2014 | 21.14 | 21.44 | 21.09 | 21.34 | 890,194 | +0.14(+0.68%) |
Jul 07, 2014 | 21.19 | 21.45 | 21.01 | 21.19 | 581,305 | +0.00(+0.00%) |
Jul 03, 2014 | 21.23 | 21.19 | 21.19 | 21.19 | 265,544 | +0.02(+0.09%) |
Jul 02, 2014 | 20.63 | 21.20 | 20.60 | 21.18 | 586,128 | +0.51(+2.45%) |
Jul 01, 2014 | 20.81 | 21.07 | 20.58 | 20.67 | 805,239 | -0.20(-0.95%) |
Jun 30, 2014 | 21.04 | 21.06 | 20.55 | 20.87 | 1,184,872 | -0.26(-1.24%) |
Jun 27, 2014 | 20.88 | 21.13 | 20.78 | 21.13 | 2,225,393 | +0.26(+1.26%) |
Jun 26, 2014 | 21.09 | 21.09 | 20.67 | 20.87 | 809,941 | -0.15(-0.73%) |
Jun 25, 2014 | 20.78 | 21.18 | 20.78 | 21.02 | 772,133 | +0.20(+0.95%) |
Jun 24, 2014 | 21.18 | 21.40 | 20.77 | 20.82 | 1,058,486 | -0.30(-1.41%) |
Jun 23, 2014 | 20.96 | 21.46 | 20.92 | 21.12 | 1,231,167 | +0.20(+0.95%) |
Jun 20, 2014 | 21.31 | 21.32 | 20.76 | 20.92 | 7,910,550 | -1.09(-4.96%) |
Jun 19, 2014 | 22.35 | 22.55 | 21.82 | 22.02 | 1,045,641 | -0.40(-1.77%) |
Jun 18, 2014 | 22.61 | 22.63 | 21.99 | 22.41 | 286,970 | -0.14(-0.60%) |
Jun 17, 2014 | 22.36 | 22.86 | 21.79 | 22.55 | 775,272 | -0.70(-3.03%) |
Jun 16, 2014 | 23.05 | 23.28 | 22.65 | 23.25 | 253,480 | +0.22(+0.94%) |
Jun 13, 2014 | 23.17 | 23.30 | 22.97 | 23.04 | 233,560 | -0.07(-0.31%) |
Jun 12, 2014 | 23.42 | 23.42 | 22.96 | 23.11 | 190,083 | -0.32(-1.35%) |
Jun 11, 2014 | 23.84 | 23.97 | 23.33 | 23.43 | 221,243 | -0.60(-2.48%) |
Jun 10, 2014 | 24.00 | 24.02 | 23.67 | 24.02 | 210,201 | +0.30(+1.26%) |
Jun 06, 2014 | 23.44 | 24.04 | 23.44 | 23.72 | 277,708 | +0.32(+1.35%) |
Jun 05, 2014 | 22.92 | 23.49 | 22.74 | 23.41 | 263,402 | +0.46(+2.01%) |
Jun 04, 2014 | 22.57 | 22.98 | 22.36 | 22.95 | 237,455 | +0.34(+1.52%) |
Jun 03, 2014 | 22.31 | 22.80 | 22.05 | 22.60 | 303,002 | +0.22(+0.97%) |