Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.06 | 23.04 | 23.04 | 23.04 | 2,688,332 | -0.01(-0.03%) |
Aug 28, 2014 | 23.03 | 23.18 | 22.95 | 23.05 | 572,559 | -0.07(-0.29%) |
Aug 27, 2014 | 22.93 | 23.15 | 22.90 | 23.12 | 804,649 | +0.21(+0.93%) |
Aug 26, 2014 | 22.93 | 23.02 | 22.77 | 22.90 | 868,792 | +0.03(+0.13%) |
Aug 25, 2014 | 22.81 | 22.93 | 22.80 | 22.87 | 809,486 | +0.06(+0.27%) |
Aug 22, 2014 | 22.95 | 23.09 | 22.77 | 22.81 | 1,237,169 | -0.10(-0.42%) |
Aug 21, 2014 | 22.87 | 22.98 | 22.82 | 22.91 | 895,948 | +0.02(+0.08%) |
Aug 20, 2014 | 22.81 | 22.94 | 22.75 | 22.89 | 804,539 | +0.02(+0.11%) |
Aug 19, 2014 | 22.94 | 23.01 | 22.73 | 22.87 | 1,300,782 | +0.26(+1.16%) |
Aug 18, 2014 | 22.55 | 22.77 | 22.51 | 22.61 | 1,056,178 | +0.09(+0.40%) |
Aug 15, 2014 | 22.62 | 22.66 | 22.32 | 22.52 | 3,068,912 | -0.04(-0.16%) |
Aug 14, 2014 | 22.29 | 22.58 | 22.29 | 22.55 | 702,101 | +0.24(+1.06%) |
Aug 13, 2014 | 22.36 | 22.36 | 22.10 | 22.32 | 1,546,716 | -0.05(-0.21%) |
Aug 12, 2014 | 22.29 | 22.47 | 22.24 | 22.36 | 1,197,083 | +0.07(+0.29%) |
Aug 11, 2014 | 22.17 | 22.40 | 22.11 | 22.30 | 627,753 | +0.13(+0.59%) |
Aug 08, 2014 | 22.20 | 22.20 | 22.00 | 22.17 | 754,095 | +0.00(+0.00%) |
Aug 07, 2014 | 22.16 | 22.29 | 22.07 | 22.17 | 1,144,931 | +0.00(+0.00%) |
Aug 06, 2014 | 22.01 | 22.17 | 21.94 | 22.17 | 1,109,836 | +0.14(+0.62%) |
Aug 05, 2014 | 22.33 | 22.38 | 21.87 | 22.03 | 1,732,210 | -0.39(-1.75%) |
Aug 04, 2014 | 22.31 | 22.47 | 22.24 | 22.42 | 753,637 | +0.15(+0.69%) |
Aug 01, 2014 | 22.42 | 22.44 | 22.19 | 22.27 | 1,398,778 | -0.18(-0.82%) |
Jul 31, 2014 | 22.38 | 22.72 | 22.34 | 22.45 | 2,817,202 | -0.11(-0.47%) |
Jul 30, 2014 | 22.14 | 22.83 | 22.11 | 22.56 | 2,181,968 | +0.65(+2.95%) |
Jul 29, 2014 | 21.98 | 22.16 | 21.88 | 21.91 | 1,457,057 | -0.10(-0.46%) |
Jul 28, 2014 | 21.90 | 22.04 | 21.85 | 22.01 | 808,167 | +0.11(+0.49%) |
Jul 25, 2014 | 21.91 | 22.00 | 21.86 | 21.91 | 601,457 | -0.07(-0.32%) |
Jul 24, 2014 | 21.90 | 22.02 | 21.83 | 21.98 | 1,301,277 | +0.04(+0.19%) |
Jul 23, 2014 | 21.90 | 22.05 | 21.85 | 21.94 | 1,098,393 | +0.08(+0.38%) |
Jul 22, 2014 | 21.73 | 21.88 | 21.73 | 21.85 | 1,047,449 | +0.08(+0.38%) |
Jul 21, 2014 | 21.78 | 21.83 | 21.71 | 21.77 | 772,041 | -0.08(-0.35%) |
Jul 18, 2014 | 21.82 | 21.85 | 21.75 | 21.85 | 718,495 | +0.09(+0.44%) |
Jul 17, 2014 | 21.92 | 21.95 | 21.73 | 21.75 | 662,051 | -0.24(-1.08%) |
Jul 16, 2014 | 21.90 | 22.05 | 21.86 | 21.99 | 669,614 | +0.15(+0.71%) |
Jul 15, 2014 | 21.99 | 22.08 | 21.78 | 21.83 | 835,330 | -0.17(-0.76%) |
Jul 14, 2014 | 21.89 | 22.07 | 21.88 | 22.00 | 1,412,359 | +0.17(+0.79%) |
Jul 11, 2014 | 21.90 | 21.92 | 21.78 | 21.83 | 802,847 | -0.12(-0.57%) |
Jul 10, 2014 | 21.79 | 21.97 | 21.64 | 21.95 | 1,531,280 | -0.03(-0.14%) |
Jul 09, 2014 | 21.85 | 22.01 | 21.71 | 21.98 | 907,871 | +0.13(+0.60%) |
Jul 08, 2014 | 21.76 | 21.92 | 21.72 | 21.85 | 1,240,586 | +0.01(+0.05%) |
Jul 07, 2014 | 21.76 | 21.88 | 21.70 | 21.84 | 808,512 | -0.02(-0.11%) |
Jul 03, 2014 | 21.75 | 21.86 | 21.86 | 21.86 | 701,057 | +0.14(+0.66%) |
Jul 02, 2014 | 21.55 | 21.72 | 21.41 | 21.72 | 1,017,864 | +0.08(+0.36%) |
Jul 01, 2014 | 21.61 | 21.68 | 21.59 | 21.64 | 1,587,028 | +0.05(+0.25%) |
Jun 30, 2014 | 21.57 | 21.65 | 21.41 | 21.59 | 955,130 | +0.02(+0.11%) |
Jun 27, 2014 | 21.37 | 21.59 | 21.35 | 21.57 | 2,523,024 | +0.15(+0.72%) |
Jun 26, 2014 | 21.42 | 21.51 | 21.22 | 21.41 | 1,060,506 | -0.01(-0.03%) |
Jun 25, 2014 | 21.44 | 21.47 | 21.33 | 21.42 | 1,049,255 | +0.05(+0.22%) |
Jun 24, 2014 | 21.41 | 21.47 | 21.34 | 21.37 | 1,095,318 | -0.05(-0.22%) |
Jun 23, 2014 | 21.38 | 21.46 | 21.30 | 21.42 | 1,195,219 | +0.02(+0.08%) |
Jun 20, 2014 | 21.28 | 21.42 | 21.23 | 21.40 | 1,748,795 | +0.22(+1.04%) |
Jun 19, 2014 | 21.31 | 21.33 | 21.16 | 21.18 | 1,331,267 | -0.07(-0.34%) |
Jun 18, 2014 | 21.20 | 21.30 | 21.06 | 21.25 | 925,237 | +0.08(+0.36%) |
Jun 17, 2014 | 20.96 | 21.28 | 20.94 | 21.18 | 1,001,151 | +0.13(+0.62%) |
Jun 16, 2014 | 20.99 | 21.07 | 20.99 | 21.04 | 868,175 | +0.02(+0.08%) |
Jun 13, 2014 | 20.98 | 21.08 | 20.93 | 21.03 | 912,206 | +0.05(+0.23%) |
Jun 12, 2014 | 20.90 | 21.04 | 20.85 | 20.98 | 1,084,639 | +0.05(+0.23%) |
Jun 11, 2014 | 20.99 | 21.01 | 20.87 | 20.93 | 1,018,373 | -0.08(-0.37%) |
Jun 10, 2014 | 20.94 | 21.03 | 20.85 | 21.01 | 1,019,656 | +0.24(+1.17%) |
Jun 06, 2014 | 20.66 | 20.82 | 20.59 | 20.77 | 1,039,669 | +0.15(+0.72%) |
Jun 05, 2014 | 20.49 | 20.66 | 20.37 | 20.62 | 1,135,000 | +0.11(+0.55%) |
Jun 04, 2014 | 20.42 | 20.55 | 20.23 | 20.50 | 3,478,686 | +0.08(+0.41%) |
Jun 03, 2014 | 20.76 | 20.90 | 20.42 | 20.42 | 5,682,042 | -0.47(-2.25%) |