Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.26 | 24.53 | 24.53 | 24.53 | 3,079,429 | +0.24(+0.98%) |
Aug 28, 2014 | 24.26 | 24.33 | 24.07 | 24.29 | 3,112,742 | +0.07(+0.30%) |
Aug 27, 2014 | 23.75 | 24.28 | 23.64 | 24.22 | 5,256,159 | +0.52(+2.19%) |
Aug 26, 2014 | 23.68 | 23.91 | 23.64 | 23.70 | 3,121,650 | +0.01(+0.03%) |
Aug 25, 2014 | 23.64 | 23.79 | 23.52 | 23.69 | 3,330,828 | +0.10(+0.44%) |
Aug 22, 2014 | 23.91 | 23.95 | 23.55 | 23.59 | 2,402,003 | -0.33(-1.37%) |
Aug 21, 2014 | 23.79 | 24.18 | 23.78 | 23.91 | 3,829,993 | +0.20(+0.84%) |
Aug 20, 2014 | 23.60 | 23.80 | 23.56 | 23.71 | 3,195,725 | +0.10(+0.44%) |
Aug 19, 2014 | 23.23 | 23.68 | 23.16 | 23.61 | 6,213,083 | +0.45(+1.96%) |
Aug 18, 2014 | 23.29 | 23.36 | 23.09 | 23.16 | 3,310,852 | -0.08(-0.34%) |
Aug 15, 2014 | 23.48 | 23.61 | 23.14 | 23.24 | 4,819,791 | -0.21(-0.88%) |
Aug 14, 2014 | 23.36 | 23.57 | 23.22 | 23.44 | 3,977,914 | +0.10(+0.41%) |
Aug 13, 2014 | 23.36 | 23.38 | 23.18 | 23.35 | 3,066,428 | +0.08(+0.34%) |
Aug 12, 2014 | 23.39 | 23.52 | 23.16 | 23.27 | 4,915,023 | -0.10(-0.44%) |
Aug 11, 2014 | 23.68 | 23.78 | 23.35 | 23.37 | 4,623,699 | -0.23(-0.98%) |
Aug 08, 2014 | 23.75 | 23.75 | 23.24 | 23.60 | 8,327,549 | -0.17(-0.70%) |
Aug 07, 2014 | 24.06 | 24.34 | 23.54 | 23.77 | 7,811,380 | -0.22(-0.93%) |
Aug 06, 2014 | 24.31 | 24.37 | 23.97 | 23.99 | 7,269,996 | -0.49(-1.99%) |
Aug 05, 2014 | 24.76 | 24.89 | 24.32 | 24.48 | 7,873,816 | -0.25(-1.00%) |
Aug 04, 2014 | 24.50 | 24.77 | 24.04 | 24.73 | 6,288,494 | +0.24(+0.98%) |
Aug 01, 2014 | 23.97 | 24.83 | 23.97 | 24.49 | 5,503,959 | -0.18(-0.74%) |
Jul 31, 2014 | 24.12 | 24.86 | 24.12 | 24.67 | 7,402,643 | +0.11(+0.45%) |
Jul 30, 2014 | 24.69 | 24.94 | 24.46 | 24.56 | 5,616,866 | -0.14(-0.55%) |
Jul 29, 2014 | 25.19 | 25.27 | 24.68 | 24.70 | 6,176,277 | -0.51(-2.01%) |
Jul 28, 2014 | 24.62 | 25.37 | 24.59 | 25.20 | 5,140,506 | +0.33(+1.34%) |
Jul 25, 2014 | 25.02 | 25.23 | 24.86 | 24.87 | 3,566,214 | -0.26(-1.04%) |
Jul 24, 2014 | 25.05 | 25.27 | 24.90 | 25.13 | 5,185,905 | +0.08(+0.32%) |
Jul 23, 2014 | 24.87 | 25.24 | 24.77 | 25.05 | 7,168,676 | +0.15(+0.61%) |
Jul 22, 2014 | 25.37 | 25.39 | 24.85 | 24.90 | 6,137,841 | -0.33(-1.32%) |
Jul 21, 2014 | 25.49 | 25.54 | 25.22 | 25.23 | 7,122,028 | -0.38(-1.49%) |
Jul 18, 2014 | 25.31 | 25.70 | 25.06 | 25.62 | 9,216,097 | +0.40(+1.57%) |
Jul 17, 2014 | 26.10 | 26.18 | 25.20 | 25.22 | 9,278,616 | -0.88(-3.37%) |
Jul 16, 2014 | 26.54 | 26.57 | 26.06 | 26.10 | 5,260,434 | -0.26(-0.99%) |
Jul 15, 2014 | 26.84 | 26.91 | 26.31 | 26.36 | 9,399,301 | -0.36(-1.37%) |
Jul 14, 2014 | 27.40 | 27.42 | 26.70 | 26.73 | 7,498,432 | -0.68(-2.49%) |
Jul 11, 2014 | 27.98 | 28.08 | 27.28 | 27.41 | 4,532,514 | -0.64(-2.29%) |
Jul 10, 2014 | 27.84 | 28.19 | 27.81 | 28.05 | 2,487,692 | -0.15(-0.53%) |
Jul 09, 2014 | 28.15 | 28.42 | 27.97 | 28.20 | 3,775,284 | +0.08(+0.28%) |
Jul 08, 2014 | 27.79 | 28.14 | 27.77 | 28.12 | 4,017,817 | +0.36(+1.31%) |
Jul 07, 2014 | 28.24 | 28.30 | 27.64 | 27.76 | 5,750,580 | -0.41(-1.46%) |
Jul 03, 2014 | 28.11 | 28.17 | 28.17 | 28.17 | 2,512,465 | -0.20(-0.70%) |
Jul 02, 2014 | 28.80 | 28.91 | 28.23 | 28.37 | 5,191,880 | -0.46(-1.60%) |
Jul 01, 2014 | 29.58 | 29.66 | 28.72 | 28.83 | 4,518,775 | -0.68(-2.31%) |
Jun 30, 2014 | 29.40 | 29.68 | 29.38 | 29.51 | 3,372,033 | +0.12(+0.40%) |
Jun 27, 2014 | 29.05 | 29.42 | 28.99 | 29.39 | 3,785,072 | +0.30(+1.04%) |
Jun 26, 2014 | 29.24 | 29.38 | 29.00 | 29.09 | 3,117,593 | -0.13(-0.43%) |
Jun 25, 2014 | 29.12 | 29.30 | 28.99 | 29.22 | 3,351,246 | +0.06(+0.22%) |
Jun 24, 2014 | 29.43 | 29.66 | 29.08 | 29.15 | 2,927,652 | -0.23(-0.78%) |
Jun 23, 2014 | 29.61 | 29.70 | 29.15 | 29.38 | 3,411,543 | -0.16(-0.54%) |
Jun 20, 2014 | 29.96 | 30.03 | 29.50 | 29.54 | 7,896,223 | -0.33(-1.12%) |
Jun 19, 2014 | 29.83 | 30.22 | 29.80 | 29.88 | 6,154,793 | +0.10(+0.35%) |
Jun 18, 2014 | 29.22 | 29.80 | 29.21 | 29.77 | 3,576,474 | +0.63(+2.15%) |
Jun 17, 2014 | 29.20 | 29.42 | 29.01 | 29.15 | 2,466,814 | -0.17(-0.60%) |
Jun 16, 2014 | 28.95 | 29.37 | 28.84 | 29.32 | 3,325,999 | +0.20(+0.68%) |
Jun 13, 2014 | 28.56 | 29.20 | 28.47 | 29.12 | 3,027,560 | +0.62(+2.17%) |
Jun 12, 2014 | 28.72 | 28.85 | 28.38 | 28.50 | 4,487,881 | -0.28(-0.96%) |
Jun 11, 2014 | 28.76 | 28.94 | 28.59 | 28.78 | 2,787,962 | +0.03(+0.11%) |
Jun 10, 2014 | 28.79 | 28.96 | 28.65 | 28.75 | 2,313,442 | +0.11(+0.39%) |
Jun 06, 2014 | 28.93 | 28.94 | 28.59 | 28.64 | 3,273,199 | -0.29(-1.01%) |
Jun 05, 2014 | 28.61 | 28.94 | 28.53 | 28.93 | 3,051,239 | +0.33(+1.14%) |
Jun 04, 2014 | 28.77 | 28.84 | 28.52 | 28.61 | 3,173,248 | +0.00(+0.00%) |
Jun 03, 2014 | 28.24 | 28.61 | 28.20 | 28.61 | 4,995,025 | +0.34(+1.21%) |