Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.80 | 20.94 | 20.94 | 20.94 | 1,066,386 | +0.24(+1.16%) |
Aug 28, 2014 | 20.76 | 20.81 | 20.57 | 20.70 | 843,263 | -0.22(-1.06%) |
Aug 27, 2014 | 21.06 | 21.06 | 20.84 | 20.92 | 448,014 | -0.09(-0.44%) |
Aug 26, 2014 | 20.68 | 21.06 | 20.67 | 21.01 | 1,019,490 | +0.38(+1.83%) |
Aug 25, 2014 | 20.69 | 20.87 | 20.49 | 20.63 | 1,127,830 | +0.18(+0.88%) |
Aug 22, 2014 | 20.41 | 20.60 | 20.25 | 20.45 | 1,078,789 | +0.00(+0.00%) |
Aug 21, 2014 | 20.34 | 20.51 | 20.00 | 20.45 | 1,213,252 | +0.08(+0.38%) |
Aug 20, 2014 | 20.32 | 20.45 | 20.17 | 20.38 | 1,077,860 | -0.16(-0.79%) |
Aug 19, 2014 | 20.44 | 20.61 | 20.40 | 20.54 | 595,327 | +0.15(+0.74%) |
Aug 18, 2014 | 20.20 | 20.43 | 20.09 | 20.39 | 985,616 | +0.57(+2.87%) |
Aug 15, 2014 | 20.19 | 20.19 | 19.43 | 19.82 | 1,391,328 | -0.07(-0.35%) |
Aug 14, 2014 | 19.85 | 19.94 | 19.82 | 19.89 | 550,777 | +0.07(+0.33%) |
Aug 13, 2014 | 19.67 | 19.91 | 19.59 | 19.82 | 742,147 | +0.30(+1.53%) |
Aug 12, 2014 | 19.67 | 19.82 | 19.36 | 19.52 | 1,037,859 | -0.30(-1.51%) |
Aug 11, 2014 | 19.63 | 20.09 | 19.56 | 19.82 | 1,551,956 | +0.37(+1.93%) |
Aug 08, 2014 | 19.12 | 19.47 | 19.02 | 19.45 | 1,526,868 | +0.37(+1.96%) |
Aug 07, 2014 | 19.39 | 19.52 | 18.93 | 19.07 | 1,532,227 | -0.17(-0.86%) |
Aug 06, 2014 | 18.90 | 19.50 | 18.89 | 19.24 | 1,796,280 | +0.12(+0.61%) |
Aug 05, 2014 | 19.02 | 19.42 | 18.86 | 19.12 | 986,726 | -0.09(-0.44%) |
Aug 04, 2014 | 19.02 | 19.26 | 18.63 | 19.21 | 1,291,655 | +0.29(+1.52%) |
Aug 01, 2014 | 19.05 | 19.25 | 18.62 | 18.92 | 31,660,332 | -0.12(-0.63%) |
Jul 31, 2014 | 19.59 | 19.69 | 19.04 | 19.04 | 1,638,726 | -0.96(-4.79%) |
Jul 30, 2014 | 20.11 | 20.17 | 19.83 | 20.00 | 1,553,041 | +0.16(+0.80%) |
Jul 29, 2014 | 19.86 | 20.10 | 19.73 | 19.84 | 1,905,195 | +0.11(+0.54%) |
Jul 28, 2014 | 20.00 | 20.00 | 19.45 | 19.73 | 1,348,874 | -0.19(-0.95%) |
Jul 25, 2014 | 20.00 | 20.06 | 19.79 | 19.92 | 1,008,912 | -0.37(-1.83%) |
Jul 24, 2014 | 20.49 | 20.65 | 20.20 | 20.30 | 1,792,290 | -0.09(-0.42%) |
Jul 23, 2014 | 20.44 | 20.57 | 20.25 | 20.38 | 945,591 | +0.07(+0.34%) |
Jul 22, 2014 | 20.23 | 20.50 | 20.14 | 20.31 | 1,728,286 | +0.34(+1.68%) |
Jul 21, 2014 | 19.91 | 20.06 | 19.73 | 19.98 | 1,970,600 | -0.19(-0.95%) |
Jul 18, 2014 | 19.61 | 20.23 | 19.55 | 20.17 | 3,052,385 | +0.63(+3.24%) |
Jul 17, 2014 | 19.90 | 20.17 | 19.46 | 19.54 | 3,452,981 | -0.64(-3.16%) |
Jul 16, 2014 | 20.45 | 20.45 | 20.03 | 20.17 | 31,476,214 | -0.11(-0.55%) |
Jul 15, 2014 | 20.64 | 20.78 | 20.04 | 20.29 | 2,574,989 | -0.41(-2.00%) |
Jul 14, 2014 | 20.94 | 20.97 | 20.60 | 20.70 | 1,457,547 | +0.20(+0.99%) |
Jul 11, 2014 | 20.53 | 20.58 | 20.29 | 20.50 | 1,748,952 | -0.05(-0.26%) |
Jul 10, 2014 | 20.12 | 20.82 | 20.07 | 20.55 | 3,326,728 | -0.44(-2.08%) |
Jul 09, 2014 | 21.07 | 21.20 | 20.82 | 20.99 | 1,300,437 | +0.04(+0.21%) |
Jul 08, 2014 | 21.38 | 21.42 | 20.71 | 20.94 | 2,479,035 | -0.53(-2.46%) |
Jul 07, 2014 | 22.06 | 22.06 | 21.43 | 21.47 | 2,656,906 | -0.73(-3.31%) |
Jul 03, 2014 | 22.14 | 22.21 | 22.21 | 22.21 | 628,736 | +0.26(+1.16%) |
Jul 02, 2014 | 22.15 | 22.28 | 21.88 | 21.95 | 1,442,301 | -0.22(-0.98%) |
Jul 01, 2014 | 21.83 | 22.47 | 21.82 | 22.17 | 32,315,040 | +0.47(+2.19%) |
Jun 30, 2014 | 21.46 | 21.70 | 21.34 | 21.69 | 991,386 | +0.17(+0.79%) |
Jun 27, 2014 | 21.07 | 21.56 | 21.07 | 21.52 | 1,441,385 | +0.28(+1.32%) |
Jun 26, 2014 | 21.31 | 21.32 | 20.88 | 21.24 | 964,506 | -0.05(-0.25%) |
Jun 25, 2014 | 20.72 | 21.31 | 20.70 | 21.30 | 1,229,085 | +0.33(+1.57%) |
Jun 24, 2014 | 21.31 | 21.72 | 20.92 | 20.97 | 1,930,053 | -0.44(-2.06%) |
Jun 23, 2014 | 21.60 | 21.60 | 21.29 | 21.41 | 1,290,628 | -0.10(-0.46%) |
Jun 20, 2014 | 21.39 | 21.51 | 21.25 | 21.51 | 2,074,494 | +0.16(+0.75%) |
Jun 19, 2014 | 21.48 | 21.48 | 21.09 | 21.35 | 1,014,189 | +0.03(+0.15%) |
Jun 18, 2014 | 21.01 | 21.33 | 20.87 | 21.31 | 2,579,596 | +0.27(+1.27%) |
Jun 17, 2014 | 20.69 | 21.21 | 20.63 | 21.05 | 33,608,200 | +0.31(+1.51%) |
Jun 16, 2014 | 20.51 | 20.74 | 20.40 | 20.73 | 1,568,221 | +0.16(+0.78%) |
Jun 13, 2014 | 20.59 | 20.65 | 20.23 | 20.57 | 808,407 | +0.08(+0.39%) |
Jun 12, 2014 | 20.64 | 20.66 | 20.31 | 20.49 | 1,478,197 | -0.23(-1.12%) |
Jun 11, 2014 | 20.72 | 20.80 | 20.48 | 20.72 | 1,459,298 | -0.19(-0.93%) |
Jun 10, 2014 | 20.93 | 20.95 | 20.68 | 20.92 | 972,002 | +0.26(+1.27%) |
Jun 06, 2014 | 20.45 | 20.68 | 20.39 | 20.66 | 1,099,126 | +0.39(+1.92%) |
Jun 05, 2014 | 19.54 | 20.29 | 19.34 | 20.27 | 1,754,972 | +0.82(+4.19%) |
Jun 04, 2014 | 19.14 | 19.49 | 19.04 | 19.45 | 728,282 | +0.15(+0.77%) |
Jun 03, 2014 | 19.20 | 19.42 | 19.00 | 19.30 | 982,411 | -0.09(-0.49%) |