Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.84 | 23.95 | 23.95 | 23.95 | 4,280,261 | +0.08(+0.32%) |
Aug 28, 2014 | 23.77 | 23.88 | 23.71 | 23.87 | 4,686,889 | +0.06(+0.25%) |
Aug 27, 2014 | 23.71 | 23.86 | 23.63 | 23.81 | 3,948,367 | +0.09(+0.39%) |
Aug 26, 2014 | 23.79 | 23.94 | 23.68 | 23.72 | 4,463,578 | -0.07(-0.32%) |
Aug 25, 2014 | 23.59 | 24.04 | 23.55 | 23.79 | 6,023,258 | +0.27(+1.15%) |
Aug 22, 2014 | 23.52 | 23.56 | 23.38 | 23.52 | 3,227,636 | -0.06(-0.27%) |
Aug 21, 2014 | 23.52 | 23.86 | 23.49 | 23.59 | 5,840,818 | +0.07(+0.29%) |
Aug 20, 2014 | 23.50 | 23.57 | 23.35 | 23.52 | 5,301,079 | +0.07(+0.32%) |
Aug 19, 2014 | 23.35 | 23.49 | 23.21 | 23.44 | 3,516,783 | +0.14(+0.59%) |
Aug 18, 2014 | 23.43 | 23.47 | 23.23 | 23.30 | 4,690,015 | +0.01(+0.05%) |
Aug 15, 2014 | 23.40 | 23.41 | 23.14 | 23.29 | 6,037,902 | -0.06(-0.27%) |
Aug 14, 2014 | 23.41 | 23.46 | 23.25 | 23.36 | 6,078,469 | +0.02(+0.10%) |
Aug 13, 2014 | 23.53 | 23.63 | 23.30 | 23.33 | 10,070,621 | -0.17(-0.74%) |
Aug 12, 2014 | 23.21 | 23.57 | 23.18 | 23.51 | 8,951,870 | +0.29(+1.24%) |
Aug 11, 2014 | 23.02 | 23.29 | 22.99 | 23.22 | 9,083,648 | +0.24(+1.03%) |
Aug 08, 2014 | 22.53 | 22.96 | 22.45 | 22.98 | 8,751,107 | +0.52(+2.34%) |
Aug 07, 2014 | 22.48 | 22.87 | 22.05 | 22.46 | 8,467,774 | +0.10(+0.46%) |
Aug 06, 2014 | 22.55 | 22.57 | 22.24 | 22.35 | 6,014,443 | -0.30(-1.32%) |
Aug 05, 2014 | 22.61 | 22.73 | 22.46 | 22.65 | 6,565,207 | -0.10(-0.43%) |
Aug 04, 2014 | 22.51 | 22.77 | 22.28 | 22.75 | 6,879,822 | +0.23(+1.02%) |
Aug 01, 2014 | 22.55 | 22.66 | 22.32 | 22.52 | 8,115,956 | -0.10(-0.46%) |
Jul 31, 2014 | 22.80 | 23.02 | 22.55 | 22.62 | 13,972,303 | -0.31(-1.33%) |
Jul 30, 2014 | 22.95 | 23.19 | 22.81 | 22.93 | 13,955,281 | -0.07(-0.33%) |
Jul 29, 2014 | 26.19 | 26.33 | 22.36 | 23.00 | 89,849,864 | +1.26(+5.81%) |
Jul 28, 2014 | 21.74 | 21.85 | 21.64 | 21.74 | 6,692,695 | +0.07(+0.35%) |
Jul 25, 2014 | 21.69 | 21.88 | 21.63 | 21.67 | 3,681,544 | -0.06(-0.27%) |
Jul 24, 2014 | 21.66 | 21.80 | 21.65 | 21.72 | 3,925,453 | +0.06(+0.29%) |
Jul 23, 2014 | 21.44 | 21.72 | 21.42 | 21.66 | 5,509,478 | +0.15(+0.70%) |
Jul 22, 2014 | 21.41 | 21.61 | 21.36 | 21.51 | 4,919,652 | +0.17(+0.78%) |
Jul 21, 2014 | 21.22 | 21.44 | 21.17 | 21.34 | 5,204,095 | +0.04(+0.19%) |
Jul 18, 2014 | 21.23 | 21.35 | 21.11 | 21.30 | 3,570,608 | +0.13(+0.63%) |
Jul 17, 2014 | 21.33 | 21.45 | 21.17 | 21.17 | 3,306,351 | -0.23(-1.08%) |
Jul 16, 2014 | 21.39 | 21.49 | 21.32 | 21.40 | 7,319,260 | +0.07(+0.35%) |
Jul 15, 2014 | 21.27 | 21.40 | 21.21 | 21.33 | 7,221,518 | +0.06(+0.27%) |
Jul 14, 2014 | 21.27 | 21.42 | 21.18 | 21.27 | 3,929,798 | +0.07(+0.33%) |
Jul 11, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 2,901,270 | -0.01(-0.03%) |
Jul 10, 2014 | 20.98 | 21.29 | 20.92 | 21.21 | 6,025,691 | +0.11(+0.52%) |
Jul 09, 2014 | 21.08 | 21.18 | 20.98 | 21.10 | 8,536,301 | +0.05(+0.25%) |
Jul 08, 2014 | 20.85 | 21.15 | 20.81 | 21.04 | 6,533,640 | +0.22(+1.05%) |
Jul 07, 2014 | 20.78 | 20.96 | 20.74 | 20.82 | 3,602,722 | +0.02(+0.11%) |
Jul 03, 2014 | 20.74 | 20.80 | 20.80 | 20.80 | 3,593,106 | +0.08(+0.39%) |
Jul 02, 2014 | 20.86 | 20.89 | 20.58 | 20.72 | 7,119,023 | -0.22(-1.05%) |
Jul 01, 2014 | 20.88 | 21.01 | 20.73 | 20.94 | 4,060,711 | +0.07(+0.33%) |
Jun 30, 2014 | 20.69 | 20.93 | 20.67 | 20.87 | 4,892,005 | +0.24(+1.17%) |
Jun 27, 2014 | 20.82 | 20.83 | 20.58 | 20.63 | 7,363,220 | -0.22(-1.05%) |
Jun 26, 2014 | 20.87 | 21.00 | 20.78 | 20.85 | 5,031,390 | +0.01(+0.03%) |
Jun 25, 2014 | 20.98 | 20.99 | 20.69 | 20.84 | 6,736,384 | -0.12(-0.58%) |
Jun 24, 2014 | 21.19 | 21.23 | 20.94 | 20.96 | 4,587,314 | -0.21(-1.01%) |
Jun 23, 2014 | 21.22 | 21.22 | 20.99 | 21.18 | 4,072,875 | +0.02(+0.08%) |
Jun 20, 2014 | 21.56 | 21.61 | 21.13 | 21.16 | 8,739,182 | -0.34(-1.58%) |
Jun 19, 2014 | 21.34 | 21.51 | 21.32 | 21.50 | 4,684,732 | +0.21(+0.98%) |
Jun 18, 2014 | 21.13 | 21.32 | 21.12 | 21.29 | 3,916,172 | +0.18(+0.85%) |
Jun 17, 2014 | 21.34 | 21.38 | 21.07 | 21.11 | 5,537,677 | -0.25(-1.19%) |
Jun 16, 2014 | 21.26 | 21.40 | 21.18 | 21.37 | 4,596,817 | +0.06(+0.30%) |
Jun 13, 2014 | 21.02 | 21.34 | 20.97 | 21.30 | 5,997,895 | +0.32(+1.54%) |
Jun 12, 2014 | 20.98 | 21.03 | 20.82 | 20.98 | 5,134,288 | -0.02(-0.11%) |
Jun 11, 2014 | 21.25 | 21.30 | 20.96 | 21.00 | 6,684,820 | -0.29(-1.35%) |
Jun 10, 2014 | 21.26 | 21.35 | 21.21 | 21.29 | 5,972,606 | +0.01(+0.05%) |
Jun 06, 2014 | 21.48 | 21.55 | 21.24 | 21.28 | 6,565,890 | -0.16(-0.73%) |
Jun 05, 2014 | 21.61 | 21.66 | 21.31 | 21.44 | 8,684,869 | -0.18(-0.83%) |
Jun 04, 2014 | 21.55 | 21.65 | 21.43 | 21.61 | 6,991,586 | +0.00(+0.00%) |
Jun 03, 2014 | 21.43 | 21.64 | 21.42 | 21.61 | 8,125,992 | +0.23(+1.09%) |