Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.20 | 22.93 | 22.93 | 22.93 | 689,600 | +0.80(+3.62%) |
Aug 28, 2014 | 22.71 | 23.35 | 22.06 | 22.13 | 823,063 | -0.71(-3.11%) |
Aug 27, 2014 | 23.21 | 23.75 | 22.75 | 22.84 | 632,624 | -0.36(-1.55%) |
Aug 26, 2014 | 22.57 | 23.35 | 22.40 | 23.20 | 868,124 | +0.70(+3.11%) |
Aug 25, 2014 | 21.95 | 22.92 | 21.95 | 22.50 | 906,700 | +0.79(+3.64%) |
Aug 22, 2014 | 21.45 | 21.73 | 20.95 | 21.71 | 716,973 | +0.22(+1.02%) |
Aug 21, 2014 | 21.72 | 22.11 | 21.39 | 21.49 | 517,593 | -0.23(-1.06%) |
Aug 20, 2014 | 22.29 | 22.51 | 21.57 | 21.72 | 610,538 | -0.64(-2.86%) |
Aug 19, 2014 | 22.80 | 22.80 | 21.88 | 22.36 | 481,413 | +0.01(+0.04%) |
Aug 18, 2014 | 22.67 | 22.83 | 22.23 | 22.35 | 429,707 | -0.12(-0.53%) |
Aug 15, 2014 | 22.48 | 22.93 | 21.78 | 22.47 | 783,033 | +0.11(+0.49%) |
Aug 14, 2014 | 22.34 | 22.70 | 22.05 | 22.36 | 615,347 | +0.01(+0.04%) |
Aug 13, 2014 | 21.49 | 22.59 | 21.45 | 22.35 | 1,175,998 | +0.99(+4.63%) |
Aug 12, 2014 | 22.30 | 22.48 | 21.15 | 21.36 | 1,050,171 | -1.30(-5.74%) |
Aug 11, 2014 | 21.45 | 22.83 | 21.05 | 22.66 | 1,506,170 | +1.56(+7.39%) |
Aug 08, 2014 | 20.13 | 21.05 | 19.86 | 21.10 | 1,107,612 | +1.20(+6.03%) |
Aug 07, 2014 | 21.51 | 21.59 | 19.64 | 19.90 | 2,148,346 | -1.93(-8.84%) |
Aug 06, 2014 | 22.50 | 22.50 | 21.72 | 21.83 | 920,071 | -0.69(-3.06%) |
Aug 05, 2014 | 22.60 | 22.80 | 21.92 | 22.52 | 1,673,566 | +0.55(+2.50%) |
Aug 04, 2014 | 22.09 | 22.22 | 21.07 | 21.97 | 1,013,984 | +0.00(+0.00%) |
Aug 01, 2014 | 21.61 | 22.19 | 20.63 | 21.97 | 1,604,142 | +0.63(+2.95%) |
Jul 31, 2014 | 22.44 | 22.67 | 21.31 | 21.34 | 1,423,093 | -1.59(-6.93%) |
Jul 30, 2014 | 23.05 | 23.79 | 22.30 | 22.93 | 2,836,200 | +2.60(+12.79%) |
Jul 29, 2014 | 20.15 | 20.87 | 19.90 | 20.33 | 1,912,375 | +0.43(+2.16%) |
Jul 28, 2014 | 20.71 | 20.78 | 20.12 | 19.90 | 1,285,793 | -0.68(-3.30%) |
Jul 25, 2014 | 20.48 | 20.96 | 20.21 | 20.58 | 858,640 | -0.05(-0.24%) |
Jul 24, 2014 | 20.27 | 21.18 | 20.25 | 20.63 | 2,044,548 | -0.72(-3.37%) |
Jul 23, 2014 | 22.14 | 22.21 | 21.05 | 21.35 | 1,118,366 | -0.53(-2.42%) |
Jul 22, 2014 | 21.67 | 22.18 | 21.49 | 21.88 | 697,910 | +0.31(+1.44%) |
Jul 21, 2014 | 21.75 | 22.00 | 21.25 | 21.57 | 669,702 | -0.32(-1.46%) |
Jul 18, 2014 | 21.00 | 22.16 | 20.85 | 21.89 | 1,713,330 | +1.22(+5.90%) |
Jul 17, 2014 | 20.50 | 21.21 | 20.22 | 20.67 | 1,353,887 | -0.01(-0.05%) |
Jul 16, 2014 | 21.15 | 21.54 | 20.53 | 20.68 | 992,146 | -0.32(-1.52%) |
Jul 15, 2014 | 21.98 | 22.22 | 20.43 | 21.00 | 2,312,538 | -0.82(-3.76%) |
Jul 14, 2014 | 22.15 | 22.56 | 21.10 | 21.82 | 1,526,371 | -0.16(-0.73%) |
Jul 11, 2014 | 22.44 | 23.34 | 21.80 | 21.98 | 2,182,353 | -0.56(-2.48%) |
Jul 10, 2014 | 19.74 | 23.52 | 18.59 | 22.54 | 19,252,552 | -3.35(-12.94%) |
Jul 09, 2014 | 25.91 | 26.25 | 25.24 | 25.89 | 808,323 | +0.21(+0.82%) |
Jul 08, 2014 | 27.71 | 27.96 | 24.90 | 25.68 | 2,424,439 | -2.02(-7.29%) |
Jul 07, 2014 | 29.79 | 29.81 | 27.03 | 27.70 | 2,296,359 | -2.20(-7.36%) |
Jul 03, 2014 | 30.44 | 29.90 | 29.90 | 29.90 | 539,900 | -0.37(-1.22%) |
Jul 02, 2014 | 30.14 | 31.35 | 29.71 | 30.27 | 1,028,581 | +0.05(+0.17%) |
Jul 01, 2014 | 29.84 | 30.69 | 29.80 | 30.22 | 541,920 | +0.43(+1.44%) |
Jun 30, 2014 | 30.25 | 30.58 | 29.65 | 29.79 | 546,462 | -0.38(-1.26%) |
Jun 27, 2014 | 29.88 | 30.23 | 29.43 | 30.17 | 887,053 | +0.08(+0.27%) |
Jun 26, 2014 | 30.57 | 30.91 | 29.85 | 30.09 | 544,476 | -0.32(-1.05%) |
Jun 25, 2014 | 30.44 | 30.95 | 29.78 | 30.41 | 872,193 | -0.22(-0.72%) |
Jun 24, 2014 | 32.17 | 32.47 | 30.36 | 30.63 | 1,285,877 | -1.60(-4.96%) |
Jun 23, 2014 | 31.96 | 32.66 | 31.86 | 32.23 | 662,223 | +0.25(+0.78%) |
Jun 20, 2014 | 32.41 | 32.54 | 31.53 | 31.98 | 1,145,298 | -0.25(-0.78%) |
Jun 19, 2014 | 32.98 | 33.26 | 32.00 | 32.23 | 650,460 | -0.72(-2.19%) |
Jun 18, 2014 | 33.00 | 33.30 | 32.53 | 32.95 | 523,162 | +0.04(+0.12%) |
Jun 17, 2014 | 32.65 | 33.41 | 32.40 | 32.91 | 607,572 | +0.16(+0.49%) |
Jun 16, 2014 | 32.30 | 33.37 | 32.20 | 32.75 | 517,666 | +0.40(+1.24%) |
Jun 13, 2014 | 32.30 | 32.77 | 31.76 | 32.35 | 465,420 | +0.15(+0.47%) |
Jun 12, 2014 | 33.13 | 33.30 | 32.00 | 32.20 | 808,369 | -0.88(-2.66%) |
Jun 11, 2014 | 32.88 | 33.80 | 32.70 | 33.08 | 600,673 | -0.06(-0.18%) |
Jun 10, 2014 | 34.20 | 34.57 | 32.95 | 33.14 | 1,051,374 | -1.43(-4.14%) |
Jun 06, 2014 | 34.25 | 34.63 | 33.76 | 34.57 | 886,100 | +0.51(+1.50%) |
Jun 05, 2014 | 32.86 | 34.45 | 32.77 | 34.06 | 1,090,667 | +1.38(+4.22%) |
Jun 04, 2014 | 32.00 | 32.78 | 31.16 | 32.68 | 807,642 | +0.49(+1.52%) |
Jun 03, 2014 | 32.87 | 32.99 | 31.97 | 32.19 | 961,208 | -0.89(-2.69%) |