Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.43 | 21.64 | 21.64 | 21.64 | 1,514,463 | +0.12(+0.57%) |
Aug 28, 2014 | 21.23 | 21.58 | 21.09 | 21.51 | 1,604,072 | +0.27(+1.29%) |
Aug 27, 2014 | 21.13 | 21.44 | 21.06 | 21.24 | 2,096,145 | +0.14(+0.69%) |
Aug 26, 2014 | 21.18 | 21.30 | 21.00 | 21.10 | 2,102,941 | -0.05(-0.22%) |
Aug 25, 2014 | 20.98 | 21.28 | 20.94 | 21.14 | 1,311,929 | +0.23(+1.09%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.84 | 20.91 | 1,263,222 | -0.19(-0.90%) |
Aug 21, 2014 | 21.59 | 21.59 | 21.08 | 21.10 | 1,178,087 | -0.39(-1.81%) |
Aug 20, 2014 | 21.10 | 21.74 | 21.10 | 21.49 | 2,152,672 | +0.53(+2.54%) |
Aug 19, 2014 | 20.36 | 21.06 | 20.29 | 20.96 | 1,611,391 | +0.65(+3.19%) |
Aug 18, 2014 | 19.57 | 20.35 | 19.57 | 20.31 | 1,704,265 | +0.73(+3.73%) |
Aug 15, 2014 | 19.85 | 19.99 | 19.44 | 19.58 | 1,823,607 | -0.15(-0.77%) |
Aug 14, 2014 | 19.27 | 19.81 | 19.19 | 19.73 | 2,602,644 | +0.55(+2.86%) |
Aug 13, 2014 | 19.17 | 19.28 | 19.08 | 19.18 | 2,959,786 | +0.04(+0.20%) |
Aug 12, 2014 | 19.35 | 19.61 | 19.11 | 19.15 | 1,955,688 | -0.21(-1.06%) |
Aug 11, 2014 | 20.14 | 20.22 | 19.29 | 19.35 | 2,023,563 | -0.54(-2.72%) |
Aug 08, 2014 | 19.37 | 19.84 | 19.18 | 19.89 | 1,467,665 | +0.61(+3.16%) |
Aug 07, 2014 | 19.50 | 19.60 | 19.03 | 19.28 | 2,546,330 | -0.18(-0.90%) |
Aug 06, 2014 | 18.92 | 19.74 | 18.91 | 19.46 | 2,800,722 | +0.54(+2.87%) |
Aug 05, 2014 | 19.16 | 19.29 | 18.71 | 18.92 | 2,701,077 | -0.35(-1.80%) |
Aug 04, 2014 | 19.82 | 19.85 | 19.10 | 19.26 | 4,513,060 | -0.77(-3.83%) |
Aug 01, 2014 | 20.09 | 20.73 | 19.29 | 20.03 | 4,180,857 | -0.37(-1.81%) |
Jul 31, 2014 | 20.12 | 20.72 | 19.99 | 20.40 | 2,041,313 | +0.10(+0.48%) |
Jul 30, 2014 | 20.60 | 20.75 | 20.17 | 20.30 | 1,223,262 | -0.23(-1.10%) |
Jul 29, 2014 | 20.41 | 20.66 | 20.11 | 20.53 | 1,576,311 | +0.29(+1.41%) |
Jul 28, 2014 | 20.54 | 20.59 | 19.99 | 20.24 | 1,042,577 | -0.29(-1.39%) |
Jul 25, 2014 | 20.32 | 20.60 | 20.23 | 20.53 | 1,026,011 | +0.21(+1.04%) |
Jul 24, 2014 | 20.22 | 20.61 | 20.20 | 20.32 | 1,566,378 | +0.16(+0.78%) |
Jul 23, 2014 | 20.47 | 20.47 | 20.03 | 20.16 | 1,666,528 | -0.19(-0.92%) |
Jul 22, 2014 | 20.22 | 20.54 | 20.00 | 20.35 | 1,797,013 | +0.32(+1.62%) |
Jul 21, 2014 | 20.26 | 20.31 | 19.98 | 20.02 | 1,546,580 | -0.21(-1.04%) |
Jul 18, 2014 | 20.17 | 20.36 | 20.04 | 20.23 | 1,565,676 | +0.22(+1.09%) |
Jul 17, 2014 | 20.50 | 20.58 | 19.98 | 20.02 | 1,299,639 | -0.45(-2.21%) |
Jul 16, 2014 | 20.85 | 20.92 | 20.40 | 20.47 | 1,611,038 | -0.45(-2.16%) |
Jul 15, 2014 | 20.52 | 21.11 | 20.20 | 20.92 | 2,583,175 | +0.29(+1.42%) |
Jul 14, 2014 | 20.60 | 20.66 | 20.18 | 20.63 | 2,316,559 | +0.25(+1.22%) |
Jul 11, 2014 | 20.32 | 20.44 | 20.17 | 20.38 | 1,924,282 | +0.16(+0.78%) |
Jul 10, 2014 | 20.38 | 20.38 | 19.96 | 20.22 | 2,093,677 | -0.32(-1.58%) |
Jul 09, 2014 | 20.41 | 20.60 | 20.04 | 20.54 | 1,413,883 | +0.21(+1.04%) |
Jul 08, 2014 | 20.44 | 20.48 | 19.97 | 20.33 | 2,655,072 | -0.11(-0.52%) |
Jul 07, 2014 | 20.61 | 20.77 | 20.35 | 20.44 | 1,686,180 | -0.29(-1.38%) |
Jul 03, 2014 | 20.78 | 20.72 | 20.72 | 20.72 | 1,626,965 | +0.06(+0.29%) |
Jul 02, 2014 | 20.25 | 20.70 | 20.25 | 20.66 | 2,055,429 | +0.43(+2.12%) |
Jul 01, 2014 | 20.19 | 20.38 | 20.04 | 20.23 | 2,385,119 | +0.17(+0.86%) |
Jun 30, 2014 | 20.33 | 20.53 | 19.99 | 20.06 | 3,023,659 | -0.27(-1.33%) |
Jun 27, 2014 | 20.94 | 21.02 | 20.23 | 20.33 | 7,267,998 | -0.74(-3.50%) |
Jun 26, 2014 | 21.27 | 21.43 | 20.89 | 21.07 | 3,639,985 | -0.06(-0.28%) |
Jun 25, 2014 | 22.85 | 22.85 | 20.86 | 21.13 | 9,585,035 | -2.54(-10.72%) |
Jun 24, 2014 | 24.31 | 24.35 | 23.57 | 23.67 | 1,899,925 | -0.60(-2.48%) |
Jun 23, 2014 | 24.19 | 24.45 | 24.06 | 24.27 | 2,218,886 | +0.05(+0.22%) |
Jun 20, 2014 | 23.79 | 24.25 | 23.79 | 24.22 | 3,878,712 | +0.35(+1.45%) |
Jun 19, 2014 | 23.60 | 23.91 | 23.40 | 23.87 | 5,921,657 | +0.38(+1.63%) |
Jun 18, 2014 | 22.78 | 23.55 | 22.67 | 23.49 | 7,525,467 | +0.79(+3.48%) |
Jun 17, 2014 | 22.53 | 22.85 | 22.51 | 22.70 | 3,397,312 | +0.07(+0.30%) |
Jun 16, 2014 | 22.69 | 22.81 | 22.56 | 22.63 | 2,434,035 | -0.05(-0.23%) |
Jun 13, 2014 | 22.73 | 22.80 | 22.56 | 22.68 | 3,532,307 | +0.02(+0.10%) |
Jun 12, 2014 | 22.40 | 22.70 | 22.36 | 22.66 | 11,573,535 | -0.97(-4.11%) |
Jun 11, 2014 | 23.44 | 23.87 | 23.43 | 23.63 | 1,539,674 | +0.09(+0.38%) |
Jun 10, 2014 | 23.95 | 24.03 | 23.44 | 23.54 | 1,177,661 | -0.50(-2.07%) |
Jun 06, 2014 | 23.79 | 24.10 | 23.57 | 24.04 | 1,008,391 | +0.42(+1.78%) |
Jun 05, 2014 | 23.12 | 23.69 | 22.97 | 23.61 | 1,098,814 | +0.53(+2.32%) |
Jun 04, 2014 | 23.77 | 23.78 | 22.91 | 23.08 | 1,923,962 | -0.72(-3.04%) |
Jun 03, 2014 | 23.31 | 23.88 | 23.18 | 23.80 | 1,644,323 | +0.40(+1.70%) |