Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.53 | 22.49 | 22.49 | 22.49 | 688,163 | +0.05(+0.24%) |
Aug 28, 2014 | 21.97 | 22.47 | 21.93 | 22.44 | 1,037,255 | +0.39(+1.75%) |
Aug 27, 2014 | 22.36 | 22.60 | 21.93 | 22.05 | 1,163,704 | -0.32(-1.41%) |
Aug 26, 2014 | 22.68 | 22.78 | 22.34 | 22.37 | 564,165 | -0.31(-1.35%) |
Aug 25, 2014 | 23.06 | 23.16 | 22.51 | 22.67 | 806,388 | -0.25(-1.07%) |
Aug 22, 2014 | 22.36 | 23.04 | 22.35 | 22.92 | 1,007,985 | +0.58(+2.59%) |
Aug 21, 2014 | 22.50 | 22.54 | 22.14 | 22.34 | 727,259 | -0.10(-0.43%) |
Aug 20, 2014 | 22.76 | 22.88 | 22.29 | 22.44 | 634,206 | -0.33(-1.46%) |
Aug 19, 2014 | 22.73 | 23.16 | 22.64 | 22.77 | 1,250,446 | +0.15(+0.66%) |
Aug 18, 2014 | 22.03 | 22.66 | 22.03 | 22.62 | 842,564 | +0.69(+3.16%) |
Aug 15, 2014 | 22.73 | 22.76 | 21.93 | 21.93 | 956,791 | -0.81(-3.55%) |
Aug 14, 2014 | 22.69 | 22.75 | 22.36 | 22.73 | 571,479 | +0.10(+0.43%) |
Aug 13, 2014 | 22.63 | 22.71 | 22.46 | 22.64 | 703,326 | +0.01(+0.04%) |
Aug 12, 2014 | 22.28 | 22.66 | 22.19 | 22.63 | 1,170,650 | +0.26(+1.18%) |
Aug 11, 2014 | 22.22 | 22.41 | 22.02 | 22.37 | 1,237,261 | +0.18(+0.83%) |
Aug 08, 2014 | 21.71 | 22.28 | 21.71 | 22.18 | 1,488,730 | +0.21(+0.96%) |
Aug 07, 2014 | 22.72 | 22.75 | 21.89 | 21.97 | 1,273,164 | -0.63(-2.79%) |
Aug 06, 2014 | 22.55 | 22.94 | 22.42 | 22.60 | 1,157,742 | -0.04(-0.19%) |
Aug 05, 2014 | 23.24 | 23.41 | 22.62 | 22.65 | 918,157 | -0.74(-3.15%) |
Aug 04, 2014 | 23.31 | 23.61 | 23.17 | 23.38 | 1,101,381 | +0.23(+0.98%) |
Aug 01, 2014 | 23.16 | 23.39 | 23.00 | 23.16 | 1,742,912 | +0.02(+0.08%) |
Jul 31, 2014 | 24.09 | 24.14 | 23.05 | 23.14 | 1,294,550 | -1.09(-4.49%) |
Jul 30, 2014 | 24.64 | 24.68 | 24.21 | 24.23 | 805,454 | -0.28(-1.15%) |
Jul 29, 2014 | 24.81 | 25.03 | 24.43 | 24.51 | 1,069,638 | -0.31(-1.24%) |
Jul 28, 2014 | 25.01 | 25.17 | 24.77 | 24.81 | 974,857 | -0.32(-1.29%) |
Jul 25, 2014 | 25.15 | 25.90 | 24.99 | 25.14 | 774,148 | -0.77(-2.98%) |
Jul 24, 2014 | 25.45 | 25.94 | 25.36 | 25.91 | 897,648 | +0.40(+1.58%) |
Jul 23, 2014 | 25.30 | 25.61 | 25.21 | 25.51 | 565,612 | +0.24(+0.94%) |
Jul 22, 2014 | 25.00 | 25.44 | 25.00 | 25.27 | 696,516 | +0.31(+1.23%) |
Jul 21, 2014 | 25.66 | 25.80 | 24.87 | 24.96 | 1,076,673 | -0.98(-3.79%) |
Jul 18, 2014 | 25.96 | 26.05 | 25.79 | 25.95 | 556,180 | +0.02(+0.07%) |
Jul 17, 2014 | 26.06 | 26.09 | 25.71 | 25.93 | 993,569 | -0.13(-0.50%) |
Jul 16, 2014 | 26.31 | 26.35 | 25.63 | 26.06 | 2,261,025 | -0.55(-2.08%) |
Jul 15, 2014 | 27.54 | 28.41 | 26.37 | 26.61 | 2,811,643 | -2.80(-9.51%) |
Jul 14, 2014 | 29.37 | 29.56 | 29.20 | 29.41 | 504,045 | +0.36(+1.24%) |
Jul 11, 2014 | 29.79 | 30.52 | 28.97 | 29.05 | 1,234,018 | -1.81(-5.86%) |
Jul 10, 2014 | 30.69 | 31.05 | 30.29 | 30.86 | 676,533 | -0.11(-0.37%) |
Jul 09, 2014 | 31.13 | 31.38 | 30.90 | 30.97 | 630,837 | -0.08(-0.25%) |
Jul 08, 2014 | 31.44 | 31.49 | 31.00 | 31.05 | 629,374 | -0.35(-1.12%) |
Jul 07, 2014 | 31.23 | 31.55 | 31.07 | 31.40 | 495,002 | +0.26(+0.84%) |
Jul 03, 2014 | 31.03 | 31.14 | 31.14 | 31.14 | 381,816 | +0.11(+0.37%) |
Jul 02, 2014 | 31.49 | 31.55 | 30.93 | 31.02 | 599,172 | -0.46(-1.48%) |
Jul 01, 2014 | 31.29 | 32.22 | 31.29 | 31.49 | 772,877 | +0.23(+0.73%) |
Jun 30, 2014 | 31.19 | 31.42 | 30.97 | 31.26 | 618,478 | +0.03(+0.08%) |
Jun 27, 2014 | 30.74 | 31.34 | 30.48 | 31.23 | 1,194,096 | +0.45(+1.45%) |
Jun 26, 2014 | 31.00 | 31.00 | 30.55 | 30.79 | 284,331 | -0.22(-0.71%) |
Jun 25, 2014 | 30.84 | 31.08 | 30.74 | 31.01 | 363,547 | +0.20(+0.65%) |
Jun 24, 2014 | 30.94 | 31.25 | 30.79 | 30.80 | 354,906 | -0.15(-0.48%) |
Jun 23, 2014 | 30.71 | 31.09 | 30.57 | 30.95 | 448,694 | +0.20(+0.66%) |
Jun 20, 2014 | 31.01 | 31.06 | 30.44 | 30.75 | 836,087 | -0.20(-0.65%) |
Jun 19, 2014 | 30.65 | 31.02 | 30.48 | 30.95 | 586,428 | +0.35(+1.15%) |
Jun 18, 2014 | 30.19 | 30.66 | 30.04 | 30.60 | 635,468 | +0.44(+1.45%) |
Jun 17, 2014 | 30.18 | 30.46 | 29.96 | 30.16 | 655,664 | -0.07(-0.23%) |
Jun 16, 2014 | 29.91 | 30.29 | 29.73 | 30.23 | 504,906 | +0.28(+0.94%) |
Jun 13, 2014 | 30.01 | 30.09 | 29.72 | 29.95 | 403,985 | -0.05(-0.18%) |
Jun 12, 2014 | 30.34 | 30.43 | 29.98 | 30.01 | 527,693 | -0.38(-1.24%) |
Jun 11, 2014 | 30.40 | 30.48 | 30.20 | 30.38 | 470,681 | -0.03(-0.09%) |
Jun 10, 2014 | 30.36 | 30.46 | 30.25 | 30.41 | 613,294 | +0.38(+1.26%) |
Jun 06, 2014 | 29.83 | 30.16 | 29.83 | 30.03 | 635,234 | +0.26(+0.88%) |
Jun 05, 2014 | 29.67 | 29.87 | 29.45 | 29.77 | 554,575 | +0.15(+0.50%) |
Jun 04, 2014 | 29.28 | 29.69 | 29.23 | 29.62 | 750,403 | +0.30(+1.02%) |
Jun 03, 2014 | 28.85 | 29.36 | 28.81 | 29.32 | 684,973 | +0.41(+1.43%) |