Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.13 | 18.95 | 18.95 | 18.95 | 1,070,300 | -0.19(-0.99%) |
Aug 28, 2014 | 19.48 | 19.63 | 19.10 | 19.14 | 545,819 | -0.47(-2.40%) |
Aug 27, 2014 | 19.81 | 19.90 | 19.60 | 19.61 | 326,372 | -0.21(-1.06%) |
Aug 26, 2014 | 19.99 | 20.02 | 19.67 | 19.82 | 462,629 | -0.05(-0.25%) |
Aug 25, 2014 | 19.95 | 20.10 | 19.78 | 19.87 | 484,149 | +0.03(+0.15%) |
Aug 22, 2014 | 19.83 | 20.00 | 19.69 | 19.84 | 584,553 | +0.00(+0.00%) |
Aug 21, 2014 | 19.89 | 20.06 | 19.89 | 19.84 | 478,015 | -0.05(-0.23%) |
Aug 20, 2014 | 20.22 | 20.22 | 19.83 | 19.89 | 452,812 | -0.43(-2.14%) |
Aug 19, 2014 | 20.62 | 20.62 | 20.24 | 20.32 | 370,467 | +0.18(+0.89%) |
Aug 18, 2014 | 19.97 | 20.34 | 19.91 | 20.14 | 519,445 | +0.33(+1.67%) |
Aug 15, 2014 | 20.05 | 20.13 | 19.66 | 19.81 | 383,515 | -0.04(-0.20%) |
Aug 14, 2014 | 20.50 | 20.50 | 19.71 | 19.85 | 706,082 | -0.65(-3.17%) |
Aug 13, 2014 | 19.97 | 20.64 | 19.90 | 20.50 | 647,181 | +0.57(+2.86%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.67 | 19.93 | 574,227 | -0.12(-0.60%) |
Aug 11, 2014 | 19.96 | 20.34 | 19.81 | 20.05 | 1,109,451 | +0.15(+0.75%) |
Aug 08, 2014 | 19.73 | 20.00 | 19.73 | 19.90 | 704,235 | +0.16(+0.81%) |
Aug 07, 2014 | 19.82 | 20.07 | 19.57 | 19.74 | 1,059,361 | -0.06(-0.30%) |
Aug 06, 2014 | 19.55 | 19.90 | 19.52 | 19.80 | 1,699,789 | +0.12(+0.61%) |
Aug 05, 2014 | 19.70 | 20.05 | 19.57 | 19.68 | 1,258,174 | -0.17(-0.86%) |
Aug 04, 2014 | 20.03 | 20.15 | 19.50 | 19.85 | 3,201,231 | -0.27(-1.34%) |
Aug 01, 2014 | 19.67 | 20.57 | 19.36 | 20.12 | 9,746,773 | -6.43(-24.22%) |
Jul 31, 2014 | 26.65 | 26.90 | 26.01 | 26.55 | 1,247,000 | -0.40(-1.48%) |
Jul 30, 2014 | 27.05 | 27.18 | 26.81 | 26.95 | 583,890 | +0.04(+0.15%) |
Jul 29, 2014 | 27.04 | 27.64 | 26.90 | 26.91 | 741,208 | -0.01(-0.04%) |
Jul 28, 2014 | 27.18 | 27.36 | 26.61 | 26.92 | 444,518 | -0.27(-0.99%) |
Jul 25, 2014 | 27.15 | 27.43 | 27.06 | 27.19 | 319,400 | -0.25(-0.91%) |
Jul 24, 2014 | 26.71 | 27.61 | 26.67 | 27.44 | 543,496 | +0.09(+0.33%) |
Jul 23, 2014 | 26.93 | 27.44 | 26.74 | 27.35 | 733,454 | +0.40(+1.48%) |
Jul 22, 2014 | 26.61 | 27.00 | 26.46 | 26.95 | 396,952 | +0.47(+1.77%) |
Jul 21, 2014 | 26.19 | 26.67 | 25.86 | 26.48 | 554,368 | +0.08(+0.30%) |
Jul 18, 2014 | 25.95 | 26.98 | 25.85 | 26.40 | 621,241 | +0.33(+1.27%) |
Jul 17, 2014 | 26.19 | 26.68 | 25.96 | 26.07 | 398,953 | -0.39(-1.47%) |
Jul 16, 2014 | 27.34 | 27.36 | 26.38 | 26.46 | 483,136 | -0.63(-2.33%) |
Jul 15, 2014 | 27.11 | 27.43 | 26.83 | 27.09 | 395,058 | +0.00(+0.00%) |
Jul 14, 2014 | 27.65 | 27.76 | 26.98 | 27.09 | 475,843 | -0.23(-0.84%) |
Jul 11, 2014 | 27.23 | 27.73 | 27.20 | 27.32 | 276,898 | +0.08(+0.29%) |
Jul 10, 2014 | 26.88 | 27.63 | 26.47 | 27.24 | 405,758 | -0.23(-0.84%) |
Jul 09, 2014 | 27.43 | 27.75 | 26.98 | 27.47 | 825,466 | +0.09(+0.33%) |
Jul 08, 2014 | 28.73 | 28.91 | 27.22 | 27.38 | 805,433 | -1.44(-5.00%) |
Jul 07, 2014 | 29.24 | 29.47 | 28.79 | 28.82 | 552,240 | -0.67(-2.27%) |
Jul 03, 2014 | 29.27 | 29.49 | 29.49 | 29.49 | 285,800 | +0.31(+1.06%) |
Jul 02, 2014 | 28.90 | 29.42 | 28.89 | 29.18 | 465,642 | +0.13(+0.45%) |
Jul 01, 2014 | 28.92 | 29.66 | 28.91 | 29.05 | 632,307 | +0.18(+0.62%) |
Jun 30, 2014 | 29.15 | 29.24 | 28.44 | 28.87 | 861,664 | -0.35(-1.20%) |
Jun 27, 2014 | 28.90 | 29.47 | 28.90 | 29.22 | 2,004,352 | +0.10(+0.34%) |
Jun 26, 2014 | 29.12 | 29.38 | 28.69 | 29.12 | 800,324 | +0.00(+0.00%) |
Jun 25, 2014 | 27.85 | 29.40 | 27.65 | 29.12 | 2,194,674 | +1.42(+5.13%) |
Jun 24, 2014 | 31.05 | 31.05 | 26.32 | 27.70 | 8,430,147 | -6.90(-19.94%) |
Jun 23, 2014 | 34.34 | 34.80 | 34.27 | 34.60 | 288,850 | +0.24(+0.70%) |
Jun 20, 2014 | 34.14 | 34.41 | 33.82 | 34.36 | 674,565 | +0.43(+1.27%) |
Jun 19, 2014 | 33.88 | 34.03 | 33.40 | 33.93 | 505,682 | +0.23(+0.68%) |
Jun 18, 2014 | 33.96 | 34.12 | 33.51 | 33.70 | 426,870 | -0.20(-0.59%) |
Jun 17, 2014 | 33.88 | 34.24 | 33.66 | 33.90 | 404,117 | -0.07(-0.21%) |
Jun 16, 2014 | 33.73 | 34.23 | 33.44 | 33.97 | 608,252 | +0.26(+0.77%) |
Jun 13, 2014 | 34.99 | 34.99 | 33.50 | 33.71 | 1,029,439 | -1.18(-3.38%) |
Jun 12, 2014 | 35.39 | 36.50 | 34.80 | 34.89 | 1,089,889 | -0.51(-1.44%) |
Jun 11, 2014 | 34.97 | 35.72 | 34.70 | 35.40 | 501,145 | +0.15(+0.43%) |
Jun 10, 2014 | 35.25 | 35.72 | 34.90 | 35.25 | 381,282 | +0.02(+0.06%) |
Jun 06, 2014 | 34.29 | 35.27 | 34.02 | 35.23 | 430,173 | +0.98(+2.86%) |
Jun 05, 2014 | 33.90 | 34.40 | 33.41 | 34.25 | 688,502 | +0.36(+1.06%) |
Jun 04, 2014 | 33.44 | 34.18 | 33.17 | 33.89 | 346,886 | +0.22(+0.65%) |
Jun 03, 2014 | 33.31 | 34.21 | 33.30 | 33.67 | 498,723 | -0.12(-0.36%) |