Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.26 | 25.32 | 25.32 | 25.32 | 2,779,310 | +0.14(+0.56%) |
Aug 28, 2014 | 25.22 | 25.32 | 24.97 | 25.18 | 2,648,472 | -0.11(-0.42%) |
Aug 27, 2014 | 25.66 | 25.67 | 25.21 | 25.28 | 3,688,843 | -0.33(-1.28%) |
Aug 26, 2014 | 25.74 | 25.82 | 25.59 | 25.61 | 4,818,397 | -0.07(-0.28%) |
Aug 25, 2014 | 25.55 | 25.90 | 25.54 | 25.68 | 5,578,222 | +0.31(+1.22%) |
Aug 22, 2014 | 25.14 | 25.63 | 25.07 | 25.37 | 6,212,310 | +0.12(+0.49%) |
Aug 21, 2014 | 25.20 | 25.39 | 25.00 | 25.25 | 5,581,952 | +0.07(+0.28%) |
Aug 20, 2014 | 24.72 | 25.27 | 24.69 | 25.18 | 6,470,389 | +0.46(+1.87%) |
Aug 19, 2014 | 24.80 | 24.80 | 24.57 | 24.72 | 4,807,728 | -0.03(-0.11%) |
Aug 18, 2014 | 24.40 | 24.75 | 24.36 | 24.74 | 5,136,335 | +0.52(+2.16%) |
Aug 15, 2014 | 24.64 | 24.66 | 24.00 | 24.22 | 7,132,230 | -0.32(-1.30%) |
Aug 14, 2014 | 24.67 | 24.72 | 24.44 | 24.54 | 3,640,360 | +0.04(+0.14%) |
Aug 13, 2014 | 24.55 | 24.68 | 24.42 | 24.50 | 3,681,492 | -0.01(-0.04%) |
Aug 12, 2014 | 24.59 | 24.70 | 24.42 | 24.51 | 3,543,483 | -0.10(-0.40%) |
Aug 11, 2014 | 24.71 | 24.79 | 24.53 | 24.61 | 5,182,776 | +0.03(+0.11%) |
Aug 08, 2014 | 24.23 | 24.46 | 23.97 | 24.58 | 6,471,187 | +0.48(+1.99%) |
Aug 07, 2014 | 24.66 | 24.72 | 24.05 | 24.10 | 7,046,376 | -0.36(-1.49%) |
Aug 06, 2014 | 24.14 | 24.72 | 24.07 | 24.47 | 5,288,438 | +0.17(+0.69%) |
Aug 05, 2014 | 24.40 | 24.64 | 24.18 | 24.30 | 5,490,878 | -0.24(-0.97%) |
Aug 04, 2014 | 24.64 | 24.64 | 24.14 | 24.54 | 5,150,523 | +0.21(+0.87%) |
Aug 01, 2014 | 24.41 | 24.57 | 24.12 | 24.32 | 6,594,479 | -0.27(-1.08%) |
Jul 31, 2014 | 25.01 | 25.18 | 24.56 | 24.59 | 6,192,278 | -0.66(-2.63%) |
Jul 30, 2014 | 24.94 | 25.39 | 24.93 | 25.26 | 5,493,027 | +0.51(+2.08%) |
Jul 29, 2014 | 24.72 | 25.13 | 24.60 | 24.74 | 6,094,153 | +0.01(+0.04%) |
Jul 28, 2014 | 24.35 | 24.80 | 24.25 | 24.73 | 5,388,233 | +0.36(+1.49%) |
Jul 25, 2014 | 24.46 | 24.64 | 24.25 | 24.37 | 5,287,570 | -0.26(-1.04%) |
Jul 24, 2014 | 24.55 | 24.70 | 24.36 | 24.63 | 5,045,026 | +0.21(+0.87%) |
Jul 23, 2014 | 24.43 | 24.48 | 24.25 | 24.41 | 4,445,702 | -0.02(-0.07%) |
Jul 22, 2014 | 24.59 | 24.69 | 24.39 | 24.43 | 4,887,630 | -0.16(-0.65%) |
Jul 21, 2014 | 24.57 | 24.71 | 24.35 | 24.59 | 5,339,371 | -0.05(-0.22%) |
Jul 18, 2014 | 24.15 | 24.68 | 24.08 | 24.64 | 7,489,772 | +0.62(+2.58%) |
Jul 17, 2014 | 24.21 | 24.28 | 23.72 | 24.02 | 8,925,443 | -0.40(-1.63%) |
Jul 16, 2014 | 24.44 | 24.70 | 23.94 | 24.42 | 8,952,617 | +0.12(+0.47%) |
Jul 15, 2014 | 24.47 | 24.63 | 24.02 | 24.31 | 8,908,364 | -0.05(-0.22%) |
Jul 14, 2014 | 24.33 | 24.53 | 24.32 | 24.36 | 5,038,326 | +0.35(+1.44%) |
Jul 11, 2014 | 23.70 | 24.05 | 23.64 | 24.01 | 4,577,391 | +0.18(+0.74%) |
Jul 10, 2014 | 23.43 | 24.01 | 23.43 | 23.84 | 5,287,672 | -0.17(-0.70%) |
Jul 09, 2014 | 24.15 | 24.24 | 23.73 | 24.01 | 7,195,254 | -0.08(-0.33%) |
Jul 08, 2014 | 24.57 | 24.61 | 23.86 | 24.09 | 6,493,343 | -0.66(-2.69%) |
Jul 07, 2014 | 25.04 | 25.15 | 24.56 | 24.75 | 4,248,113 | -0.15(-0.60%) |
Jul 03, 2014 | 24.57 | 24.90 | 24.90 | 24.90 | 5,069,432 | +0.62(+2.55%) |
Jul 02, 2014 | 23.98 | 24.46 | 23.98 | 24.28 | 4,313,350 | +0.07(+0.29%) |
Jul 01, 2014 | 23.99 | 24.37 | 23.91 | 24.21 | 8,673,043 | +0.35(+1.45%) |
Jun 30, 2014 | 24.09 | 24.17 | 23.79 | 23.86 | 5,859,992 | -0.19(-0.77%) |
Jun 27, 2014 | 23.72 | 24.10 | 23.67 | 24.05 | 5,919,585 | +0.26(+1.08%) |
Jun 26, 2014 | 23.91 | 23.91 | 23.46 | 23.79 | 5,451,960 | -0.20(-0.85%) |
Jun 25, 2014 | 23.50 | 24.04 | 23.48 | 24.00 | 6,732,441 | +0.27(+1.16%) |
Jun 24, 2014 | 24.07 | 24.24 | 23.68 | 23.72 | 6,157,078 | -0.45(-1.87%) |
Jun 23, 2014 | 24.26 | 24.27 | 24.02 | 24.17 | 6,500,641 | -0.15(-0.62%) |
Jun 20, 2014 | 24.24 | 24.36 | 24.14 | 24.32 | 9,224,537 | +0.27(+1.10%) |
Jun 19, 2014 | 24.09 | 24.18 | 23.64 | 24.06 | 8,028,794 | +0.00(+0.00%) |
Jun 18, 2014 | 24.15 | 24.16 | 23.78 | 24.06 | 8,120,105 | -0.13(-0.55%) |
Jun 17, 2014 | 22.47 | 24.37 | 22.47 | 24.19 | 14,027,276 | +1.26(+5.49%) |
Jun 16, 2014 | 22.94 | 23.00 | 21.87 | 22.93 | 8,594,645 | -0.12(-0.50%) |
Jun 13, 2014 | 22.74 | 23.14 | 22.70 | 23.05 | 8,562,332 | +0.36(+1.60%) |
Jun 12, 2014 | 23.00 | 23.14 | 22.67 | 22.69 | 7,915,102 | -0.39(-1.69%) |
Jun 11, 2014 | 23.02 | 23.12 | 22.75 | 23.08 | 5,794,135 | -0.06(-0.27%) |
Jun 10, 2014 | 23.39 | 23.42 | 23.09 | 23.14 | 4,724,394 | +0.12(+0.54%) |
Jun 06, 2014 | 22.82 | 23.12 | 22.72 | 23.01 | 5,293,101 | +0.28(+1.25%) |
Jun 05, 2014 | 22.41 | 22.80 | 22.29 | 22.73 | 5,413,779 | +0.40(+1.79%) |
Jun 04, 2014 | 22.27 | 22.41 | 22.09 | 22.33 | 5,151,237 | +0.03(+0.12%) |
Jun 03, 2014 | 22.39 | 22.48 | 22.13 | 22.30 | 7,573,436 | -0.18(-0.79%) |