Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.61 | 23.98 | 23.98 | 23.98 | 636,500 | +0.37(+1.57%) |
Aug 28, 2014 | 23.41 | 24.02 | 23.33 | 23.61 | 560,211 | +0.03(+0.13%) |
Aug 27, 2014 | 23.89 | 24.20 | 23.47 | 23.58 | 683,446 | -0.23(-0.97%) |
Aug 26, 2014 | 23.20 | 24.40 | 23.13 | 23.81 | 1,161,602 | +0.66(+2.85%) |
Aug 25, 2014 | 22.53 | 23.24 | 22.16 | 23.15 | 805,301 | +0.98(+4.42%) |
Aug 22, 2014 | 22.03 | 22.28 | 21.94 | 22.17 | 582,731 | +0.15(+0.68%) |
Aug 21, 2014 | 22.69 | 22.80 | 21.92 | 22.02 | 778,194 | -0.67(-2.95%) |
Aug 20, 2014 | 22.43 | 22.84 | 22.34 | 22.69 | 787,497 | +0.12(+0.53%) |
Aug 19, 2014 | 22.52 | 22.76 | 22.21 | 22.57 | 597,982 | +0.14(+0.62%) |
Aug 18, 2014 | 22.98 | 23.06 | 22.33 | 22.43 | 832,944 | -0.16(-0.71%) |
Aug 15, 2014 | 23.16 | 23.24 | 22.15 | 22.59 | 974,585 | -0.31(-1.35%) |
Aug 14, 2014 | 22.47 | 22.94 | 22.37 | 22.90 | 728,124 | +0.53(+2.37%) |
Aug 13, 2014 | 21.52 | 22.50 | 21.48 | 22.37 | 1,108,742 | +0.96(+4.48%) |
Aug 12, 2014 | 21.31 | 21.62 | 21.09 | 21.41 | 650,928 | +0.00(+0.00%) |
Aug 11, 2014 | 21.39 | 21.93 | 21.02 | 21.41 | 709,590 | +0.24(+1.13%) |
Aug 08, 2014 | 20.80 | 21.20 | 20.46 | 21.17 | 880,321 | +0.23(+1.10%) |
Aug 07, 2014 | 21.42 | 21.62 | 20.84 | 20.94 | 1,027,643 | -0.40(-1.87%) |
Aug 06, 2014 | 20.28 | 21.40 | 19.90 | 21.34 | 1,259,049 | +0.57(+2.74%) |
Aug 05, 2014 | 20.44 | 20.99 | 20.00 | 20.77 | 843,507 | +0.07(+0.34%) |
Aug 04, 2014 | 20.74 | 20.88 | 19.67 | 20.70 | 1,376,072 | +0.08(+0.39%) |
Aug 01, 2014 | 20.32 | 20.82 | 19.80 | 20.62 | 1,054,982 | +0.35(+1.73%) |
Jul 31, 2014 | 20.79 | 21.23 | 20.13 | 20.27 | 906,500 | -0.94(-4.43%) |
Jul 30, 2014 | 21.13 | 21.49 | 20.84 | 21.21 | 808,836 | +0.47(+2.27%) |
Jul 29, 2014 | 20.02 | 20.98 | 20.02 | 20.74 | 563,656 | +0.48(+2.37%) |
Jul 28, 2014 | 20.62 | 20.62 | 20.02 | 20.26 | 652,081 | -0.36(-1.75%) |
Jul 25, 2014 | 20.68 | 20.91 | 20.33 | 20.62 | 653,913 | -0.21(-1.01%) |
Jul 24, 2014 | 20.77 | 21.30 | 20.37 | 20.83 | 1,088,313 | +0.10(+0.48%) |
Jul 23, 2014 | 20.34 | 20.87 | 20.34 | 20.73 | 1,079,604 | +0.57(+2.83%) |
Jul 22, 2014 | 20.47 | 20.63 | 20.00 | 20.16 | 769,108 | -0.15(-0.74%) |
Jul 21, 2014 | 20.13 | 20.55 | 19.81 | 20.31 | 675,814 | +0.06(+0.30%) |
Jul 18, 2014 | 19.39 | 20.35 | 19.28 | 20.25 | 979,891 | +0.85(+4.38%) |
Jul 17, 2014 | 19.97 | 20.37 | 19.21 | 19.40 | 1,421,964 | -0.85(-4.20%) |
Jul 16, 2014 | 20.91 | 20.91 | 19.90 | 20.25 | 1,515,100 | -0.52(-2.50%) |
Jul 15, 2014 | 22.15 | 22.30 | 20.73 | 20.77 | 1,247,865 | -1.32(-5.98%) |
Jul 14, 2014 | 22.62 | 22.63 | 21.97 | 22.09 | 824,310 | -0.21(-0.94%) |
Jul 11, 2014 | 21.45 | 22.43 | 21.27 | 22.30 | 843,061 | +0.86(+4.01%) |
Jul 10, 2014 | 20.96 | 21.78 | 20.75 | 21.44 | 910,810 | -0.34(-1.56%) |
Jul 09, 2014 | 21.58 | 22.03 | 21.20 | 21.78 | 939,492 | +0.22(+1.02%) |
Jul 08, 2014 | 23.32 | 23.32 | 21.34 | 21.56 | 2,713,719 | -1.86(-7.94%) |
Jul 07, 2014 | 23.63 | 24.72 | 23.32 | 23.42 | 1,716,350 | -0.22(-0.93%) |
Jul 03, 2014 | 23.57 | 23.64 | 23.64 | 23.64 | 486,800 | +0.15(+0.64%) |
Jul 02, 2014 | 23.36 | 23.87 | 23.22 | 23.49 | 685,560 | +0.07(+0.30%) |
Jul 01, 2014 | 22.66 | 23.50 | 22.64 | 23.42 | 1,169,078 | +0.83(+3.67%) |
Jun 30, 2014 | 22.41 | 23.01 | 22.20 | 22.59 | 1,799,453 | +0.18(+0.80%) |
Jun 27, 2014 | 22.65 | 23.00 | 21.90 | 22.41 | 1,436,856 | -0.40(-1.75%) |
Jun 26, 2014 | 23.13 | 23.13 | 22.61 | 22.81 | 686,371 | -0.23(-1.00%) |
Jun 25, 2014 | 22.71 | 23.17 | 22.34 | 23.04 | 1,020,462 | +0.22(+0.96%) |
Jun 24, 2014 | 23.00 | 23.60 | 22.69 | 22.82 | 1,362,174 | -0.15(-0.65%) |
Jun 23, 2014 | 23.09 | 23.36 | 22.87 | 22.97 | 670,995 | -0.09(-0.39%) |
Jun 20, 2014 | 23.24 | 23.30 | 22.70 | 23.06 | 1,340,174 | -0.10(-0.43%) |
Jun 19, 2014 | 23.75 | 23.91 | 22.80 | 23.16 | 1,373,342 | -0.51(-2.15%) |
Jun 18, 2014 | 23.19 | 23.70 | 22.85 | 23.67 | 649,948 | +0.45(+1.94%) |
Jun 17, 2014 | 23.02 | 23.57 | 22.80 | 23.22 | 771,892 | +0.18(+0.78%) |
Jun 16, 2014 | 22.95 | 23.26 | 22.65 | 23.04 | 983,909 | -0.01(-0.04%) |
Jun 13, 2014 | 23.16 | 23.46 | 22.57 | 23.05 | 820,150 | +0.02(+0.09%) |
Jun 12, 2014 | 23.04 | 23.89 | 22.40 | 23.03 | 1,113,270 | +0.23(+1.01%) |
Jun 11, 2014 | 22.73 | 23.38 | 22.53 | 22.80 | 1,101,448 | -0.30(-1.30%) |
Jun 10, 2014 | 22.77 | 23.19 | 22.33 | 23.10 | 1,022,727 | +1.11(+5.05%) |
Jun 06, 2014 | 21.78 | 22.12 | 21.47 | 21.99 | 808,322 | +0.29(+1.34%) |
Jun 05, 2014 | 21.19 | 22.22 | 21.15 | 21.70 | 1,259,678 | +0.50(+2.36%) |
Jun 04, 2014 | 20.05 | 21.32 | 19.72 | 21.20 | 1,082,016 | +1.04(+5.16%) |
Jun 03, 2014 | 20.25 | 20.36 | 19.66 | 20.16 | 907,926 | -0.29(-1.42%) |