Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.35 | 24.34 | 24.34 | 24.34 | 3,516,896 | +0.00(+0.00%) |
Aug 28, 2014 | 24.29 | 24.44 | 24.17 | 24.34 | 2,696,635 | -0.06(-0.24%) |
Aug 27, 2014 | 24.36 | 24.50 | 24.28 | 24.40 | 3,002,621 | +0.14(+0.57%) |
Aug 26, 2014 | 24.20 | 24.36 | 24.18 | 24.26 | 2,534,472 | +0.08(+0.33%) |
Aug 25, 2014 | 24.21 | 24.31 | 24.09 | 24.18 | 2,977,003 | +0.12(+0.48%) |
Aug 22, 2014 | 24.27 | 24.32 | 24.05 | 24.07 | 4,143,532 | -0.18(-0.75%) |
Aug 21, 2014 | 24.24 | 24.42 | 24.11 | 24.25 | 9,884,648 | +0.03(+0.13%) |
Aug 20, 2014 | 24.13 | 24.29 | 24.08 | 24.22 | 8,643,922 | +0.02(+0.10%) |
Aug 19, 2014 | 24.18 | 24.22 | 24.09 | 24.19 | 5,581,152 | -0.02(-0.08%) |
Aug 18, 2014 | 23.85 | 24.22 | 23.84 | 24.21 | 8,869,868 | +0.47(+1.99%) |
Aug 15, 2014 | 23.83 | 23.87 | 23.48 | 23.74 | 5,587,446 | -0.00(-0.02%) |
Aug 14, 2014 | 23.56 | 23.77 | 23.54 | 23.74 | 3,195,637 | +0.19(+0.79%) |
Aug 13, 2014 | 23.50 | 23.59 | 23.41 | 23.56 | 4,682,540 | +0.12(+0.52%) |
Aug 12, 2014 | 23.33 | 23.49 | 23.33 | 23.44 | 3,750,077 | +0.05(+0.22%) |
Aug 11, 2014 | 23.39 | 23.49 | 23.25 | 23.38 | 3,747,409 | +0.00(+0.02%) |
Aug 08, 2014 | 23.23 | 23.34 | 23.12 | 23.38 | 3,619,350 | +0.20(+0.87%) |
Aug 07, 2014 | 23.40 | 23.53 | 23.13 | 23.18 | 4,493,960 | -0.13(-0.58%) |
Aug 06, 2014 | 23.15 | 23.40 | 23.15 | 23.31 | 3,911,986 | +0.14(+0.60%) |
Aug 05, 2014 | 23.28 | 23.42 | 23.11 | 23.18 | 4,621,994 | -0.14(-0.61%) |
Aug 04, 2014 | 23.35 | 23.37 | 23.12 | 23.32 | 5,635,432 | -0.04(-0.15%) |
Aug 01, 2014 | 23.41 | 23.56 | 23.11 | 23.35 | 7,931,655 | -0.24(-1.04%) |
Jul 31, 2014 | 24.07 | 24.17 | 23.56 | 23.60 | 8,270,174 | -0.65(-2.67%) |
Jul 30, 2014 | 24.25 | 24.40 | 23.91 | 24.25 | 10,656,188 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.16 | 24.76 | 24.94 | 5,856,510 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.16 | 24.86 | 25.14 | 2,572,833 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.03 | 25.12 | 3,048,363 | -0.13(-0.53%) |
Jul 24, 2014 | 25.18 | 25.29 | 25.09 | 25.25 | 2,498,434 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.98 | 25.12 | 2,170,864 | -0.01(-0.05%) |
Jul 22, 2014 | 25.16 | 25.24 | 25.08 | 25.13 | 2,559,294 | +0.01(+0.05%) |
Jul 21, 2014 | 25.07 | 25.25 | 25.02 | 25.12 | 3,014,440 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.20 | 24.91 | 25.17 | 4,633,062 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.96 | 5,038,504 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.98 | 24.74 | 24.93 | 3,368,604 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.96 | 24.70 | 24.82 | 3,595,808 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.99 | 24.74 | 24.81 | 3,118,843 | +0.06(+0.22%) |
Jul 11, 2014 | 24.59 | 24.78 | 24.52 | 24.75 | 2,808,587 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.75 | 24.54 | 24.66 | 3,410,173 | -0.20(-0.79%) |
Jul 09, 2014 | 24.86 | 24.94 | 24.79 | 24.85 | 2,911,722 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,207 | -0.24(-0.95%) |
Jul 07, 2014 | 24.95 | 25.06 | 24.79 | 25.05 | 5,040,836 | +0.05(+0.21%) |
Jul 03, 2014 | 24.83 | 25.00 | 25.00 | 25.00 | 3,008,311 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,573,910 | -0.05(-0.21%) |
Jul 01, 2014 | 24.59 | 24.87 | 24.59 | 24.75 | 3,023,465 | +0.16(+0.66%) |
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,118,634 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.83 | 24.59 | 24.77 | 5,508,563 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.77 | 24.48 | 24.74 | 2,670,278 | +0.01(+0.05%) |
Jun 25, 2014 | 24.54 | 24.74 | 24.52 | 24.73 | 2,927,565 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.67 | 24.68 | 2,835,981 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.87 | 3,728,885 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.03 | 24.78 | 24.92 | 4,448,485 | +0.11(+0.45%) |
Jun 19, 2014 | 24.91 | 24.91 | 24.70 | 24.81 | 3,385,237 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.75 | 24.90 | 3,615,071 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.95 | 24.46 | 24.87 | 4,074,860 | +0.32(+1.32%) |
Jun 16, 2014 | 24.42 | 24.63 | 24.35 | 24.55 | 4,656,857 | +0.07(+0.29%) |
Jun 13, 2014 | 24.53 | 24.68 | 24.42 | 24.47 | 3,119,010 | -0.05(-0.19%) |
Jun 12, 2014 | 24.65 | 24.72 | 24.45 | 24.52 | 3,573,994 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.96 | 24.65 | 24.65 | 4,549,142 | -0.35(-1.41%) |
Jun 10, 2014 | 24.90 | 25.07 | 24.83 | 25.00 | 6,483,190 | +0.30(+1.22%) |
Jun 06, 2014 | 24.50 | 24.80 | 24.46 | 24.70 | 4,285,459 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.34 | 24.47 | 4,541,139 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.62 | 24.27 | 24.46 | 4,258,769 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.26 | 5,311,118 | -0.02(-0.10%) |