Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.04 | 29.97 | 29.97 | 29.97 | 7,550,400 | +5.01(+20.07%) |
Aug 28, 2014 | 25.19 | 25.23 | 24.50 | 24.96 | 1,578,155 | -0.25(-0.99%) |
Aug 27, 2014 | 24.93 | 25.54 | 24.87 | 25.21 | 1,052,896 | +0.27(+1.08%) |
Aug 26, 2014 | 24.72 | 25.16 | 24.27 | 24.94 | 740,469 | +0.34(+1.38%) |
Aug 25, 2014 | 24.47 | 24.80 | 24.12 | 24.60 | 786,371 | +0.18(+0.74%) |
Aug 22, 2014 | 22.61 | 24.48 | 22.35 | 24.42 | 1,229,555 | +1.77(+7.81%) |
Aug 21, 2014 | 21.94 | 22.73 | 21.75 | 22.65 | 950,623 | +0.73(+3.33%) |
Aug 20, 2014 | 21.91 | 22.10 | 21.57 | 21.92 | 665,654 | -0.21(-0.95%) |
Aug 19, 2014 | 22.55 | 22.78 | 21.89 | 22.13 | 670,158 | -0.45(-1.99%) |
Aug 18, 2014 | 22.26 | 22.61 | 22.22 | 22.58 | 348,782 | +0.51(+2.31%) |
Aug 15, 2014 | 22.85 | 22.88 | 21.84 | 22.07 | 613,182 | -0.79(-3.46%) |
Aug 14, 2014 | 22.78 | 23.04 | 22.58 | 22.86 | 405,950 | +0.01(+0.04%) |
Aug 13, 2014 | 22.85 | 22.88 | 22.73 | 22.85 | 402,478 | +0.01(+0.04%) |
Aug 12, 2014 | 22.90 | 23.07 | 22.58 | 22.84 | 364,840 | -0.14(-0.61%) |
Aug 11, 2014 | 22.23 | 23.20 | 22.19 | 22.98 | 760,779 | +0.80(+3.61%) |
Aug 08, 2014 | 22.45 | 22.59 | 22.29 | 22.18 | 445,269 | -0.41(-1.81%) |
Aug 07, 2014 | 22.75 | 22.90 | 22.59 | 22.59 | 436,198 | -0.06(-0.26%) |
Aug 06, 2014 | 23.00 | 23.30 | 22.63 | 22.65 | 977,678 | -0.69(-2.96%) |
Aug 05, 2014 | 23.12 | 23.59 | 22.71 | 23.34 | 611,681 | +0.11(+0.47%) |
Aug 04, 2014 | 22.25 | 23.32 | 22.04 | 23.23 | 471,599 | +0.73(+3.24%) |
Aug 01, 2014 | 23.52 | 23.68 | 22.21 | 22.50 | 612,414 | -1.30(-5.46%) |
Jul 31, 2014 | 23.72 | 23.93 | 23.45 | 23.80 | 442,822 | -0.30(-1.24%) |
Jul 30, 2014 | 23.71 | 24.63 | 23.71 | 24.10 | 579,512 | +0.41(+1.73%) |
Jul 29, 2014 | 23.64 | 23.97 | 23.42 | 23.69 | 214,507 | +0.12(+0.51%) |
Jul 28, 2014 | 23.60 | 23.84 | 23.18 | 23.57 | 320,137 | -0.02(-0.08%) |
Jul 25, 2014 | 24.23 | 24.28 | 23.57 | 23.59 | 511,015 | -0.79(-3.24%) |
Jul 24, 2014 | 23.74 | 24.50 | 23.66 | 24.38 | 321,973 | +0.66(+2.78%) |
Jul 23, 2014 | 24.33 | 24.50 | 23.65 | 23.72 | 395,174 | -0.65(-2.67%) |
Jul 22, 2014 | 24.92 | 25.01 | 24.27 | 24.37 | 460,181 | -0.37(-1.50%) |
Jul 21, 2014 | 24.42 | 24.92 | 24.08 | 24.74 | 511,774 | +0.22(+0.90%) |
Jul 18, 2014 | 23.92 | 24.58 | 23.73 | 24.52 | 785,590 | +0.78(+3.29%) |
Jul 17, 2014 | 23.78 | 24.31 | 23.58 | 23.74 | 880,951 | -0.23(-0.96%) |
Jul 16, 2014 | 23.50 | 24.06 | 23.32 | 23.97 | 1,112,795 | +0.59(+2.52%) |
Jul 15, 2014 | 24.18 | 24.39 | 23.33 | 23.38 | 1,262,699 | -1.23(-5.00%) |
Jul 14, 2014 | 24.40 | 25.08 | 24.20 | 24.61 | 683,491 | +0.20(+0.82%) |
Jul 11, 2014 | 24.22 | 24.57 | 23.89 | 24.41 | 475,874 | +0.08(+0.33%) |
Jul 10, 2014 | 23.35 | 24.43 | 23.31 | 24.33 | 906,178 | +0.32(+1.33%) |
Jul 09, 2014 | 24.37 | 24.38 | 23.72 | 24.01 | 1,002,821 | -0.29(-1.19%) |
Jul 08, 2014 | 24.85 | 24.87 | 23.27 | 24.30 | 2,093,819 | -0.57(-2.29%) |
Jul 07, 2014 | 24.76 | 25.14 | 24.54 | 24.87 | 746,667 | -0.09(-0.36%) |
Jul 03, 2014 | 25.50 | 24.96 | 24.96 | 24.96 | 728,200 | -0.27(-1.07%) |
Jul 02, 2014 | 26.13 | 26.34 | 25.14 | 25.23 | 1,493,567 | -0.98(-3.74%) |
Jul 01, 2014 | 25.73 | 26.26 | 25.28 | 26.21 | 1,628,447 | +0.76(+2.99%) |
Jun 30, 2014 | 24.80 | 25.67 | 24.70 | 25.45 | 1,107,440 | +0.62(+2.50%) |
Jun 27, 2014 | 24.20 | 25.00 | 24.09 | 24.83 | 1,922,159 | +0.62(+2.56%) |
Jun 26, 2014 | 24.30 | 24.34 | 22.97 | 24.21 | 2,043,092 | -0.10(-0.41%) |
Jun 25, 2014 | 23.53 | 24.88 | 23.29 | 24.31 | 2,113,920 | -0.47(-1.90%) |
Jun 24, 2014 | 24.55 | 25.24 | 24.40 | 24.78 | 1,884,648 | +0.26(+1.06%) |
Jun 23, 2014 | 24.74 | 24.88 | 24.25 | 24.52 | 1,311,271 | -0.23(-0.93%) |
Jun 20, 2014 | 24.66 | 24.90 | 24.37 | 24.75 | 1,527,015 | -0.07(-0.28%) |
Jun 19, 2014 | 24.79 | 24.99 | 24.48 | 24.82 | 993,491 | -0.08(-0.32%) |
Jun 18, 2014 | 24.50 | 25.00 | 24.21 | 24.90 | 1,494,322 | +0.38(+1.55%) |
Jun 17, 2014 | 23.28 | 24.75 | 22.98 | 24.52 | 2,339,737 | +0.80(+3.37%) |
Jun 16, 2014 | 20.83 | 23.88 | 20.79 | 23.72 | 2,726,071 | +2.41(+11.31%) |
Jun 13, 2014 | 21.99 | 22.14 | 20.86 | 21.31 | 695,788 | -0.72(-3.27%) |
Jun 12, 2014 | 21.70 | 22.04 | 21.46 | 22.03 | 496,930 | +0.30(+1.38%) |
Jun 11, 2014 | 21.26 | 22.10 | 21.09 | 21.73 | 827,385 | +0.37(+1.73%) |
Jun 10, 2014 | 21.31 | 21.45 | 21.12 | 21.36 | 397,922 | +0.21(+0.99%) |
Jun 06, 2014 | 20.56 | 21.45 | 20.37 | 21.15 | 825,080 | +0.40(+1.93%) |
Jun 05, 2014 | 19.79 | 20.85 | 19.64 | 20.75 | 774,557 | +0.95(+4.80%) |
Jun 04, 2014 | 19.87 | 20.10 | 19.64 | 19.80 | 524,580 | -0.26(-1.30%) |
Jun 03, 2014 | 19.66 | 20.32 | 19.51 | 20.06 | 913,057 | +0.21(+1.06%) |