Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.33 | 22.90 | 22.90 | 22.90 | 7,054,019 | -0.25(-1.09%) |
Aug 28, 2014 | 22.63 | 23.31 | 22.45 | 23.15 | 10,540,012 | +0.39(+1.74%) |
Aug 27, 2014 | 21.51 | 22.84 | 21.49 | 22.76 | 22,890,914 | +1.36(+6.34%) |
Aug 26, 2014 | 21.92 | 22.31 | 21.37 | 21.40 | 40,043,200 | -1.57(-6.85%) |
Aug 25, 2014 | 22.57 | 23.00 | 22.35 | 22.97 | 11,167,391 | +0.57(+2.53%) |
Aug 22, 2014 | 22.43 | 22.80 | 22.27 | 22.41 | 6,401,822 | +0.05(+0.22%) |
Aug 21, 2014 | 22.55 | 22.71 | 22.19 | 22.36 | 5,535,578 | -0.15(-0.67%) |
Aug 20, 2014 | 21.98 | 22.52 | 21.87 | 22.51 | 7,718,816 | +0.42(+1.92%) |
Aug 19, 2014 | 21.62 | 22.11 | 21.59 | 22.08 | 6,013,120 | +0.60(+2.81%) |
Aug 18, 2014 | 21.09 | 21.50 | 21.09 | 21.48 | 4,896,025 | +0.52(+2.47%) |
Aug 15, 2014 | 21.32 | 21.34 | 20.72 | 20.96 | 5,262,632 | -0.24(-1.15%) |
Aug 14, 2014 | 21.25 | 21.34 | 21.01 | 21.21 | 2,752,187 | -0.03(-0.14%) |
Aug 13, 2014 | 21.37 | 21.39 | 20.96 | 21.24 | 4,410,804 | +0.08(+0.37%) |
Aug 12, 2014 | 21.29 | 21.39 | 20.86 | 21.16 | 4,101,636 | -0.13(-0.61%) |
Aug 11, 2014 | 21.34 | 21.58 | 21.26 | 21.29 | 3,188,128 | -0.01(-0.07%) |
Aug 08, 2014 | 20.91 | 21.14 | 20.78 | 21.30 | 3,982,982 | +0.45(+2.17%) |
Aug 07, 2014 | 21.42 | 21.49 | 20.82 | 20.85 | 3,791,062 | -0.39(-1.83%) |
Aug 06, 2014 | 21.14 | 21.44 | 20.94 | 21.24 | 3,503,264 | +0.01(+0.03%) |
Aug 05, 2014 | 21.19 | 21.57 | 21.10 | 21.23 | 3,832,746 | -0.10(-0.47%) |
Aug 04, 2014 | 20.92 | 21.39 | 20.85 | 21.33 | 4,680,365 | +0.38(+1.82%) |
Aug 01, 2014 | 21.18 | 21.47 | 20.77 | 20.95 | 5,454,134 | -0.40(-1.88%) |
Jul 31, 2014 | 21.88 | 21.88 | 21.00 | 21.35 | 8,909,769 | -0.85(-3.82%) |
Jul 30, 2014 | 22.24 | 22.67 | 22.01 | 22.20 | 5,366,436 | -0.01(-0.06%) |
Jul 29, 2014 | 22.54 | 22.62 | 22.20 | 22.21 | 3,735,345 | -0.45(-1.97%) |
Jul 28, 2014 | 22.39 | 22.67 | 22.18 | 22.66 | 4,752,072 | +0.37(+1.68%) |
Jul 25, 2014 | 22.46 | 22.57 | 22.21 | 22.29 | 3,345,245 | -0.30(-1.34%) |
Jul 24, 2014 | 22.25 | 22.62 | 22.25 | 22.59 | 4,263,022 | +0.39(+1.78%) |
Jul 23, 2014 | 22.19 | 22.44 | 22.06 | 22.19 | 3,419,952 | +0.01(+0.06%) |
Jul 22, 2014 | 21.84 | 22.31 | 21.70 | 22.18 | 6,145,361 | +0.54(+2.49%) |
Jul 21, 2014 | 21.51 | 21.71 | 21.34 | 21.64 | 4,341,943 | +0.03(+0.13%) |
Jul 18, 2014 | 21.34 | 21.65 | 21.22 | 21.61 | 3,539,746 | +0.38(+1.79%) |
Jul 17, 2014 | 21.80 | 21.90 | 21.18 | 21.23 | 5,993,469 | -0.81(-3.68%) |
Jul 16, 2014 | 21.38 | 22.10 | 21.11 | 22.04 | 11,017,404 | +0.70(+3.30%) |
Jul 15, 2014 | 21.14 | 21.50 | 21.14 | 21.34 | 4,560,194 | +0.18(+0.85%) |
Jul 14, 2014 | 21.62 | 21.70 | 21.04 | 21.16 | 7,878,320 | -0.31(-1.44%) |
Jul 11, 2014 | 22.01 | 22.04 | 21.36 | 21.47 | 6,849,996 | -0.43(-1.97%) |
Jul 10, 2014 | 22.16 | 22.21 | 21.73 | 21.90 | 6,007,855 | -0.72(-3.18%) |
Jul 09, 2014 | 22.44 | 22.74 | 22.43 | 22.62 | 3,794,744 | +0.24(+1.09%) |
Jul 08, 2014 | 22.77 | 22.78 | 22.28 | 22.37 | 5,068,381 | -0.45(-1.95%) |
Jul 07, 2014 | 22.92 | 23.10 | 22.77 | 22.82 | 3,811,287 | -0.24(-1.03%) |
Jul 03, 2014 | 22.72 | 23.05 | 23.05 | 23.05 | 4,366,416 | +0.47(+2.10%) |
Jul 02, 2014 | 22.26 | 22.69 | 22.26 | 22.58 | 3,787,403 | +0.34(+1.52%) |
Jul 01, 2014 | 22.37 | 22.65 | 22.23 | 22.24 | 6,145,642 | -0.03(-0.13%) |
Jun 30, 2014 | 22.23 | 22.61 | 22.23 | 22.27 | 6,778,194 | -0.02(-0.10%) |
Jun 27, 2014 | 21.77 | 22.33 | 21.69 | 22.29 | 6,758,389 | +0.52(+2.37%) |
Jun 26, 2014 | 21.82 | 21.95 | 21.52 | 21.78 | 5,976,612 | -0.17(-0.79%) |
Jun 25, 2014 | 20.88 | 22.03 | 20.65 | 21.95 | 11,194,046 | +1.08(+5.16%) |
Jun 24, 2014 | 20.76 | 21.07 | 20.68 | 20.87 | 5,256,256 | +0.35(+1.72%) |
Jun 23, 2014 | 20.40 | 20.56 | 20.19 | 20.52 | 3,302,168 | +0.19(+0.92%) |
Jun 20, 2014 | 20.78 | 20.89 | 20.30 | 20.33 | 6,414,283 | -0.44(-2.11%) |
Jun 19, 2014 | 20.88 | 20.98 | 20.66 | 20.77 | 3,651,973 | -0.14(-0.65%) |
Jun 18, 2014 | 20.83 | 20.93 | 20.59 | 20.91 | 3,328,585 | +0.07(+0.34%) |
Jun 17, 2014 | 20.66 | 20.93 | 20.61 | 20.83 | 3,807,818 | +0.18(+0.87%) |
Jun 16, 2014 | 20.57 | 20.72 | 20.37 | 20.66 | 3,435,393 | +0.09(+0.42%) |
Jun 13, 2014 | 20.48 | 20.58 | 20.29 | 20.57 | 3,987,258 | +0.14(+0.70%) |
Jun 12, 2014 | 20.70 | 20.71 | 20.27 | 20.43 | 4,856,255 | -0.28(-1.35%) |
Jun 11, 2014 | 21.11 | 21.16 | 20.60 | 20.71 | 5,564,637 | -0.47(-2.24%) |
Jun 10, 2014 | 20.72 | 21.29 | 20.72 | 21.18 | 7,050,107 | +0.45(+2.18%) |
Jun 06, 2014 | 20.53 | 20.80 | 20.51 | 20.73 | 4,469,059 | +0.26(+1.26%) |
Jun 05, 2014 | 20.41 | 20.59 | 20.03 | 20.47 | 7,576,803 | +0.09(+0.42%) |
Jun 04, 2014 | 20.01 | 20.43 | 19.99 | 20.38 | 6,585,186 | +0.35(+1.75%) |
Jun 03, 2014 | 19.60 | 20.03 | 19.48 | 20.03 | 5,468,103 | +0.43(+2.19%) |