Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.31 | 24.44 | 24.44 | 24.44 | 493,411 | +0.28(+1.17%) |
Aug 28, 2014 | 24.17 | 24.34 | 23.93 | 24.16 | 183,040 | -0.10(-0.42%) |
Aug 27, 2014 | 24.38 | 24.44 | 24.14 | 24.26 | 148,082 | -0.02(-0.07%) |
Aug 26, 2014 | 24.19 | 24.31 | 24.01 | 24.28 | 144,918 | +0.31(+1.27%) |
Aug 25, 2014 | 23.91 | 24.15 | 23.83 | 23.97 | 214,331 | +0.51(+2.17%) |
Aug 22, 2014 | 23.41 | 23.68 | 23.34 | 23.46 | 186,829 | +0.05(+0.21%) |
Aug 21, 2014 | 23.45 | 23.56 | 23.36 | 23.41 | 205,726 | +0.15(+0.67%) |
Aug 20, 2014 | 23.19 | 23.42 | 23.00 | 23.26 | 191,746 | -0.07(-0.31%) |
Aug 19, 2014 | 23.03 | 23.36 | 22.73 | 23.33 | 233,560 | +0.46(+1.99%) |
Aug 18, 2014 | 22.64 | 22.95 | 22.64 | 22.87 | 329,868 | +0.50(+2.24%) |
Aug 15, 2014 | 22.64 | 22.67 | 21.76 | 22.37 | 306,536 | +0.10(+0.47%) |
Aug 14, 2014 | 21.66 | 22.29 | 21.66 | 22.27 | 237,265 | +0.77(+3.56%) |
Aug 13, 2014 | 21.15 | 21.57 | 21.15 | 21.50 | 180,372 | +0.71(+3.43%) |
Aug 12, 2014 | 20.80 | 20.93 | 20.63 | 20.79 | 74,829 | -0.05(-0.22%) |
Aug 11, 2014 | 21.14 | 21.25 | 20.82 | 20.84 | 277,485 | -0.04(-0.18%) |
Aug 08, 2014 | 20.06 | 20.80 | 20.06 | 20.87 | 206,074 | +0.69(+3.44%) |
Aug 07, 2014 | 21.06 | 21.14 | 20.04 | 20.18 | 465,417 | -0.78(-3.71%) |
Aug 06, 2014 | 20.55 | 21.22 | 20.51 | 20.96 | 172,769 | -0.10(-0.49%) |
Aug 05, 2014 | 21.51 | 21.54 | 20.83 | 21.06 | 214,428 | -0.56(-2.58%) |
Aug 04, 2014 | 21.55 | 21.73 | 21.07 | 21.62 | 189,963 | +0.30(+1.41%) |
Aug 01, 2014 | 21.42 | 21.67 | 20.90 | 21.32 | 317,373 | -0.01(-0.04%) |
Jul 31, 2014 | 22.39 | 22.39 | 21.33 | 21.33 | 466,668 | -1.41(-6.21%) |
Jul 30, 2014 | 22.65 | 23.01 | 22.39 | 22.74 | 199,114 | +0.32(+1.41%) |
Jul 29, 2014 | 22.52 | 22.69 | 22.36 | 22.42 | 112,288 | +0.03(+0.13%) |
Jul 28, 2014 | 22.41 | 22.52 | 22.03 | 22.39 | 102,110 | +0.07(+0.33%) |
Jul 25, 2014 | 22.40 | 22.46 | 22.00 | 22.32 | 103,985 | -0.26(-1.13%) |
Jul 24, 2014 | 22.99 | 22.99 | 22.52 | 22.57 | 129,826 | -0.16(-0.69%) |
Jul 23, 2014 | 22.41 | 22.79 | 22.41 | 22.73 | 182,746 | +0.57(+2.57%) |
Jul 22, 2014 | 21.93 | 22.36 | 21.93 | 22.16 | 262,389 | +0.53(+2.45%) |
Jul 21, 2014 | 21.71 | 21.71 | 21.42 | 21.63 | 145,640 | -0.24(-1.09%) |
Jul 18, 2014 | 20.93 | 21.99 | 20.93 | 21.87 | 256,783 | +0.99(+4.73%) |
Jul 17, 2014 | 21.29 | 21.86 | 20.79 | 20.88 | 300,611 | -0.71(-3.29%) |
Jul 16, 2014 | 22.18 | 22.18 | 21.27 | 21.59 | 241,582 | -0.18(-0.82%) |
Jul 15, 2014 | 22.52 | 22.52 | 21.65 | 21.77 | 249,504 | -0.59(-2.63%) |
Jul 14, 2014 | 22.49 | 22.49 | 22.23 | 22.36 | 130,921 | +0.23(+1.06%) |
Jul 11, 2014 | 22.18 | 22.20 | 21.81 | 22.13 | 122,396 | +0.11(+0.50%) |
Jul 10, 2014 | 21.37 | 22.14 | 21.21 | 22.02 | 203,674 | -0.02(-0.08%) |
Jul 09, 2014 | 21.99 | 22.10 | 21.64 | 22.03 | 164,592 | +0.23(+1.04%) |
Jul 08, 2014 | 22.31 | 22.31 | 21.56 | 21.81 | 452,100 | -0.61(-2.71%) |
Jul 07, 2014 | 22.78 | 22.96 | 22.38 | 22.42 | 277,367 | -0.53(-2.30%) |
Jul 03, 2014 | 23.00 | 22.94 | 22.94 | 22.94 | 639,421 | +0.30(+1.31%) |
Jul 02, 2014 | 22.34 | 22.65 | 22.08 | 22.65 | 253,397 | +0.43(+1.92%) |
Jul 01, 2014 | 21.65 | 22.28 | 21.65 | 22.22 | 416,353 | +0.87(+4.05%) |
Jun 30, 2014 | 21.66 | 21.78 | 21.29 | 21.36 | 115,066 | -0.30(-1.40%) |
Jun 27, 2014 | 21.69 | 21.77 | 21.40 | 21.66 | 124,745 | -0.10(-0.44%) |
Jun 26, 2014 | 21.81 | 21.81 | 21.26 | 21.75 | 140,613 | +0.06(+0.30%) |
Jun 25, 2014 | 21.14 | 21.75 | 20.99 | 21.69 | 294,968 | +0.67(+3.21%) |
Jun 24, 2014 | 21.08 | 21.49 | 20.97 | 21.01 | 165,636 | +0.02(+0.08%) |
Jun 23, 2014 | 21.11 | 21.29 | 20.94 | 21.00 | 141,268 | -0.21(-1.00%) |
Jun 20, 2014 | 20.75 | 21.23 | 20.75 | 21.21 | 348,069 | +0.54(+2.59%) |
Jun 19, 2014 | 20.60 | 20.67 | 20.47 | 20.67 | 105,407 | +0.18(+0.86%) |
Jun 18, 2014 | 20.12 | 20.50 | 19.91 | 20.50 | 169,773 | +0.50(+2.49%) |
Jun 17, 2014 | 20.13 | 20.13 | 19.86 | 20.00 | 95,753 | -0.03(-0.14%) |
Jun 16, 2014 | 20.06 | 20.47 | 19.84 | 20.03 | 134,819 | +0.05(+0.26%) |
Jun 13, 2014 | 19.99 | 20.05 | 19.80 | 19.98 | 108,051 | +0.01(+0.07%) |
Jun 12, 2014 | 20.19 | 20.19 | 19.85 | 19.96 | 123,847 | -0.31(-1.51%) |
Jun 11, 2014 | 20.15 | 20.37 | 20.09 | 20.27 | 54,287 | -0.05(-0.23%) |
Jun 10, 2014 | 20.02 | 20.31 | 19.79 | 20.31 | 242,098 | -0.15(-0.71%) |
Jun 06, 2014 | 20.58 | 20.64 | 20.36 | 20.46 | 261,747 | -0.07(-0.36%) |
Jun 05, 2014 | 20.50 | 20.73 | 20.10 | 20.53 | 99,534 | +0.07(+0.35%) |
Jun 04, 2014 | 20.35 | 20.46 | 20.14 | 20.46 | 71,330 | +0.16(+0.77%) |
Jun 03, 2014 | 19.93 | 20.34 | 19.93 | 20.30 | 92,791 | +0.11(+0.55%) |