Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.49 | 23.12 | 23.12 | 23.12 | 6,608,587 | -0.37(-1.57%) |
Aug 28, 2014 | 23.03 | 23.51 | 22.91 | 23.48 | 7,283,294 | +0.22(+0.93%) |
Aug 27, 2014 | 23.51 | 23.57 | 23.19 | 23.27 | 5,523,891 | -0.23(-0.96%) |
Aug 26, 2014 | 23.45 | 23.64 | 23.29 | 23.49 | 6,018,360 | -0.02(-0.08%) |
Aug 25, 2014 | 23.78 | 23.81 | 23.35 | 23.51 | 5,384,938 | -0.18(-0.76%) |
Aug 22, 2014 | 23.59 | 23.71 | 23.32 | 23.69 | 5,189,632 | -0.02(-0.08%) |
Aug 21, 2014 | 23.85 | 23.88 | 23.63 | 23.71 | 5,763,698 | -0.10(-0.44%) |
Aug 20, 2014 | 23.70 | 23.93 | 23.51 | 23.82 | 5,120,312 | +0.09(+0.40%) |
Aug 19, 2014 | 23.90 | 23.98 | 23.63 | 23.72 | 5,811,316 | -0.04(-0.16%) |
Aug 18, 2014 | 23.77 | 23.90 | 23.57 | 23.76 | 4,927,355 | +0.10(+0.44%) |
Aug 15, 2014 | 23.91 | 23.94 | 23.33 | 23.65 | 6,518,894 | -0.09(-0.40%) |
Aug 14, 2014 | 23.57 | 23.79 | 23.45 | 23.75 | 5,577,604 | +0.18(+0.76%) |
Aug 13, 2014 | 23.64 | 23.81 | 23.48 | 23.57 | 4,983,082 | +0.13(+0.56%) |
Aug 12, 2014 | 23.46 | 23.64 | 23.15 | 23.44 | 5,199,986 | +0.00(+0.00%) |
Aug 11, 2014 | 23.49 | 23.73 | 23.24 | 23.44 | 5,863,637 | +0.08(+0.32%) |
Aug 08, 2014 | 23.22 | 23.41 | 22.99 | 23.36 | 6,880,564 | +0.25(+1.06%) |
Aug 07, 2014 | 23.55 | 23.85 | 22.91 | 23.12 | 14,750,586 | -0.63(-2.67%) |
Aug 06, 2014 | 24.16 | 24.43 | 23.54 | 23.75 | 14,156,246 | -0.70(-2.86%) |
Aug 05, 2014 | 25.44 | 25.60 | 24.18 | 24.45 | 20,954,712 | -0.54(-2.16%) |
Aug 04, 2014 | 24.71 | 25.10 | 24.56 | 24.99 | 7,415,603 | +0.18(+0.72%) |
Aug 01, 2014 | 25.18 | 25.44 | 24.53 | 24.81 | 9,193,831 | -0.55(-2.16%) |
Jul 31, 2014 | 25.55 | 25.85 | 25.26 | 25.35 | 8,786,480 | -0.48(-1.86%) |
Jul 30, 2014 | 25.63 | 25.94 | 25.13 | 25.84 | 10,665,640 | +0.33(+1.30%) |
Jul 29, 2014 | 25.91 | 26.11 | 25.63 | 25.51 | 13,530,498 | +0.17(+0.67%) |
Jul 28, 2014 | 24.97 | 25.60 | 24.97 | 25.34 | 10,674,659 | +0.41(+1.63%) |
Jul 25, 2014 | 24.51 | 24.96 | 24.32 | 24.93 | 8,213,341 | +0.39(+1.58%) |
Jul 24, 2014 | 24.98 | 25.03 | 24.49 | 24.54 | 7,209,141 | -0.28(-1.14%) |
Jul 23, 2014 | 24.80 | 24.90 | 24.50 | 24.83 | 4,194,607 | +0.10(+0.42%) |
Jul 22, 2014 | 24.16 | 24.88 | 24.14 | 24.72 | 9,249,525 | +0.68(+2.83%) |
Jul 21, 2014 | 23.98 | 24.16 | 23.82 | 24.04 | 3,781,653 | -0.07(-0.27%) |
Jul 18, 2014 | 23.87 | 24.24 | 23.77 | 24.11 | 6,090,094 | +0.21(+0.87%) |
Jul 17, 2014 | 23.84 | 24.26 | 23.67 | 23.90 | 7,755,252 | -0.25(-1.02%) |
Jul 16, 2014 | 24.17 | 24.41 | 24.11 | 24.15 | 4,521,640 | +0.07(+0.27%) |
Jul 15, 2014 | 24.37 | 24.50 | 23.94 | 24.08 | 4,934,099 | -0.18(-0.74%) |
Jul 14, 2014 | 24.50 | 24.83 | 24.23 | 24.26 | 4,330,620 | +0.12(+0.51%) |
Jul 11, 2014 | 24.32 | 24.42 | 24.01 | 24.14 | 3,767,567 | -0.16(-0.66%) |
Jul 10, 2014 | 24.14 | 24.46 | 23.96 | 24.30 | 4,430,723 | -0.26(-1.08%) |
Jul 09, 2014 | 24.22 | 24.72 | 24.07 | 24.56 | 5,067,675 | +0.21(+0.85%) |
Jul 08, 2014 | 24.92 | 24.94 | 24.02 | 24.35 | 10,116,201 | -0.78(-3.12%) |
Jul 07, 2014 | 25.48 | 25.53 | 24.99 | 25.14 | 7,044,837 | -0.22(-0.86%) |
Jul 03, 2014 | 25.69 | 25.35 | 25.35 | 25.35 | 5,406,573 | -0.08(-0.30%) |
Jul 02, 2014 | 25.24 | 25.74 | 25.24 | 25.43 | 6,731,581 | +0.30(+1.20%) |
Jul 01, 2014 | 25.08 | 25.42 | 25.06 | 25.13 | 5,698,583 | +0.19(+0.76%) |
Jun 30, 2014 | 25.12 | 25.19 | 24.77 | 24.94 | 4,569,346 | -0.01(-0.04%) |
Jun 27, 2014 | 25.43 | 25.57 | 24.84 | 24.95 | 8,832,384 | -0.29(-1.16%) |
Jun 26, 2014 | 24.79 | 25.41 | 24.64 | 25.24 | 11,948,392 | +0.77(+3.13%) |
Jun 25, 2014 | 24.22 | 24.57 | 24.11 | 24.48 | 5,960,896 | +0.24(+0.97%) |
Jun 24, 2014 | 24.21 | 24.79 | 24.10 | 24.24 | 10,207,630 | +0.02(+0.08%) |
Jun 23, 2014 | 23.85 | 24.27 | 23.76 | 24.22 | 8,203,827 | +0.23(+0.94%) |
Jun 20, 2014 | 23.92 | 24.00 | 23.73 | 23.99 | 6,974,872 | +0.25(+1.03%) |
Jun 19, 2014 | 23.79 | 24.14 | 23.62 | 23.75 | 4,902,451 | +0.03(+0.12%) |
Jun 18, 2014 | 23.31 | 23.73 | 23.07 | 23.72 | 6,378,289 | +0.30(+1.29%) |
Jun 17, 2014 | 23.30 | 23.50 | 23.19 | 23.42 | 3,607,520 | -0.02(-0.08%) |
Jun 16, 2014 | 23.19 | 23.45 | 22.99 | 23.44 | 5,770,693 | -0.09(-0.36%) |
Jun 13, 2014 | 23.22 | 23.57 | 23.03 | 23.52 | 4,567,568 | +0.43(+1.88%) |
Jun 12, 2014 | 23.49 | 23.56 | 23.06 | 23.09 | 4,849,368 | -0.43(-1.85%) |
Jun 11, 2014 | 23.17 | 23.65 | 23.15 | 23.52 | 7,738,018 | +0.36(+1.55%) |
Jun 10, 2014 | 22.96 | 23.17 | 22.71 | 23.16 | 7,078,793 | -0.59(-2.47%) |
Jun 06, 2014 | 23.95 | 23.98 | 23.66 | 23.75 | 7,169,127 | -0.28(-1.18%) |
Jun 05, 2014 | 24.37 | 24.38 | 23.79 | 24.03 | 8,097,937 | -0.24(-0.97%) |
Jun 04, 2014 | 23.85 | 24.31 | 23.52 | 24.27 | 7,256,446 | +0.29(+1.22%) |
Jun 03, 2014 | 24.25 | 24.25 | 23.76 | 23.98 | 11,061,358 | -0.71(-2.87%) |