Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 5,657,846 | -0.07(-0.27%) |
Aug 28, 2014 | 25.77 | 26.21 | 25.66 | 26.09 | 8,841,748 | +0.10(+0.39%) |
Aug 27, 2014 | 25.97 | 26.06 | 25.90 | 25.99 | 7,625,644 | +0.02(+0.07%) |
Aug 26, 2014 | 25.77 | 26.05 | 25.75 | 25.97 | 12,740,599 | +0.23(+0.88%) |
Aug 25, 2014 | 25.97 | 26.04 | 25.73 | 25.75 | 8,228,905 | -0.17(-0.64%) |
Aug 22, 2014 | 25.76 | 25.96 | 25.74 | 25.91 | 8,634,112 | +0.20(+0.76%) |
Aug 21, 2014 | 25.93 | 25.97 | 25.59 | 25.72 | 10,519,083 | -0.21(-0.82%) |
Aug 20, 2014 | 25.43 | 26.06 | 25.29 | 25.93 | 18,907,824 | +0.37(+1.43%) |
Aug 19, 2014 | 24.77 | 25.97 | 24.66 | 25.56 | 36,464,780 | +2.03(+8.65%) |
Aug 18, 2014 | 23.39 | 23.72 | 23.32 | 23.53 | 12,215,967 | +0.33(+1.43%) |
Aug 15, 2014 | 23.59 | 23.59 | 23.14 | 23.20 | 9,696,529 | -0.36(-1.52%) |
Aug 14, 2014 | 23.43 | 23.61 | 23.30 | 23.56 | 8,938,686 | +0.27(+1.16%) |
Aug 13, 2014 | 23.62 | 23.63 | 23.25 | 23.29 | 12,030,517 | -0.38(-1.60%) |
Aug 12, 2014 | 23.72 | 23.85 | 23.63 | 23.67 | 7,446,920 | -0.03(-0.14%) |
Aug 11, 2014 | 23.94 | 24.00 | 23.67 | 23.70 | 6,616,799 | -0.19(-0.80%) |
Aug 08, 2014 | 23.34 | 23.87 | 23.33 | 23.89 | 9,121,054 | +0.61(+2.64%) |
Aug 07, 2014 | 23.55 | 23.65 | 23.24 | 23.28 | 4,983,373 | -0.18(-0.78%) |
Aug 06, 2014 | 22.96 | 23.65 | 22.96 | 23.46 | 9,070,601 | +0.34(+1.45%) |
Aug 05, 2014 | 23.37 | 23.37 | 23.07 | 23.12 | 7,840,240 | -0.25(-1.06%) |
Aug 04, 2014 | 23.45 | 23.45 | 23.08 | 23.37 | 6,162,418 | +0.26(+1.11%) |
Aug 01, 2014 | 23.05 | 23.25 | 23.03 | 23.11 | 8,343,072 | -0.07(-0.32%) |
Jul 31, 2014 | 23.06 | 23.34 | 23.03 | 23.19 | 12,020,337 | -0.17(-0.73%) |
Jul 30, 2014 | 22.96 | 23.41 | 22.93 | 23.36 | 9,734,438 | +0.52(+2.27%) |
Jul 29, 2014 | 22.95 | 23.08 | 22.84 | 22.84 | 6,614,827 | -0.07(-0.28%) |
Jul 28, 2014 | 23.01 | 23.09 | 22.89 | 22.91 | 8,909,991 | +0.04(+0.17%) |
Jul 25, 2014 | 23.08 | 23.18 | 22.86 | 22.87 | 7,107,290 | -0.29(-1.24%) |
Jul 24, 2014 | 23.25 | 23.38 | 23.14 | 23.15 | 8,062,329 | +0.05(+0.21%) |
Jul 23, 2014 | 22.91 | 23.17 | 22.91 | 23.11 | 8,383,011 | +0.27(+1.18%) |
Jul 22, 2014 | 22.97 | 22.99 | 22.81 | 22.84 | 6,711,354 | +0.04(+0.17%) |
Jul 21, 2014 | 23.00 | 23.01 | 22.63 | 22.80 | 8,251,856 | -0.26(-1.11%) |
Jul 18, 2014 | 22.82 | 23.07 | 22.59 | 23.05 | 8,422,600 | +0.33(+1.44%) |
Jul 17, 2014 | 22.78 | 22.92 | 22.68 | 22.73 | 13,738,199 | -0.15(-0.67%) |
Jul 16, 2014 | 23.47 | 23.47 | 22.86 | 22.88 | 19,257,864 | -0.59(-2.52%) |
Jul 15, 2014 | 23.18 | 23.50 | 23.15 | 23.47 | 10,975,263 | +0.21(+0.92%) |
Jul 14, 2014 | 23.48 | 23.48 | 23.17 | 23.26 | 7,261,293 | -0.04(-0.19%) |
Jul 11, 2014 | 23.33 | 23.41 | 23.20 | 23.30 | 6,441,495 | -0.10(-0.43%) |
Jul 10, 2014 | 23.46 | 23.60 | 23.32 | 23.40 | 9,287,556 | -0.30(-1.28%) |
Jul 09, 2014 | 23.47 | 23.82 | 23.46 | 23.71 | 9,453,845 | +0.27(+1.17%) |
Jul 08, 2014 | 23.24 | 23.48 | 23.12 | 23.43 | 10,317,033 | +0.19(+0.82%) |
Jul 07, 2014 | 23.34 | 23.43 | 23.18 | 23.24 | 12,122,655 | -0.17(-0.72%) |
Jul 03, 2014 | 23.39 | 23.41 | 23.41 | 23.41 | 5,024,574 | +0.04(+0.17%) |
Jul 02, 2014 | 23.25 | 23.48 | 23.24 | 23.37 | 7,241,821 | +0.09(+0.37%) |
Jul 01, 2014 | 23.09 | 23.33 | 23.08 | 23.28 | 8,068,757 | +0.16(+0.68%) |
Jun 30, 2014 | 22.99 | 23.16 | 22.99 | 23.13 | 11,140,949 | +0.17(+0.72%) |
Jun 27, 2014 | 22.93 | 23.10 | 22.90 | 22.96 | 12,289,419 | -0.02(-0.09%) |
Jun 26, 2014 | 23.15 | 23.18 | 22.61 | 22.98 | 16,559,275 | -0.14(-0.60%) |
Jun 25, 2014 | 23.41 | 23.45 | 23.04 | 23.12 | 19,447,584 | -0.30(-1.30%) |
Jun 24, 2014 | 23.85 | 23.86 | 23.42 | 23.43 | 11,282,030 | -0.42(-1.77%) |
Jun 23, 2014 | 23.84 | 23.95 | 23.73 | 23.85 | 7,980,539 | -0.06(-0.25%) |
Jun 20, 2014 | 24.10 | 24.13 | 23.88 | 23.91 | 12,336,609 | -0.07(-0.31%) |
Jun 19, 2014 | 24.19 | 24.19 | 23.96 | 23.98 | 7,091,332 | -0.19(-0.79%) |
Jun 18, 2014 | 23.81 | 24.19 | 23.80 | 24.18 | 7,161,484 | +0.36(+1.50%) |
Jun 17, 2014 | 23.82 | 23.88 | 23.65 | 23.82 | 7,417,741 | +0.01(+0.05%) |
Jun 16, 2014 | 23.85 | 23.86 | 23.67 | 23.81 | 7,020,111 | -0.03(-0.15%) |
Jun 13, 2014 | 23.82 | 23.88 | 23.69 | 23.84 | 7,138,259 | +0.04(+0.18%) |
Jun 12, 2014 | 24.08 | 24.11 | 23.74 | 23.80 | 9,749,914 | -0.34(-1.41%) |
Jun 11, 2014 | 24.29 | 24.30 | 24.09 | 24.14 | 9,353,620 | -0.26(-1.05%) |
Jun 10, 2014 | 24.39 | 24.48 | 24.29 | 24.39 | 7,380,270 | -0.16(-0.64%) |
Jun 06, 2014 | 24.43 | 24.73 | 24.40 | 24.55 | 10,983,577 | +0.17(+0.71%) |
Jun 05, 2014 | 24.15 | 24.40 | 24.00 | 24.38 | 15,064,260 | +0.21(+0.88%) |
Jun 04, 2014 | 23.60 | 24.19 | 23.55 | 24.16 | 17,241,740 | +0.57(+2.40%) |
Jun 03, 2014 | 23.50 | 23.62 | 23.44 | 23.60 | 13,092,717 | +0.04(+0.18%) |