Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.83 | 22.75 | 22.75 | 22.75 | 200,902,656 | +0.06(+0.24%) |
Aug 28, 2014 | 22.67 | 22.81 | 22.54 | 22.70 | 308,309,216 | +0.03(+0.12%) |
Aug 27, 2014 | 22.42 | 22.77 | 22.37 | 22.67 | 219,653,008 | +0.28(+1.23%) |
Aug 26, 2014 | 22.51 | 22.53 | 22.39 | 22.39 | 149,253,520 | -0.14(-0.64%) |
Aug 25, 2014 | 22.59 | 22.68 | 22.48 | 22.54 | 181,110,464 | +0.05(+0.22%) |
Aug 22, 2014 | 22.26 | 22.52 | 22.24 | 22.49 | 199,050,336 | +0.16(+0.74%) |
Aug 21, 2014 | 22.32 | 22.41 | 22.25 | 22.33 | 150,772,016 | +0.00(+0.01%) |
Aug 20, 2014 | 22.30 | 22.44 | 22.19 | 22.32 | 237,151,152 | +0.01(+0.04%) |
Aug 19, 2014 | 22.07 | 22.35 | 22.05 | 22.32 | 312,503,008 | +0.30(+1.38%) |
Aug 18, 2014 | 21.86 | 22.06 | 21.78 | 22.01 | 214,191,072 | +0.26(+1.20%) |
Aug 15, 2014 | 21.73 | 21.79 | 21.50 | 21.75 | 220,528,144 | +0.11(+0.49%) |
Aug 14, 2014 | 21.60 | 21.66 | 21.49 | 21.64 | 126,579,536 | +0.06(+0.27%) |
Aug 13, 2014 | 21.34 | 21.58 | 21.34 | 21.58 | 143,708,160 | +0.28(+1.32%) |
Aug 12, 2014 | 21.32 | 21.50 | 21.22 | 21.30 | 152,211,008 | -0.00(-0.02%) |
Aug 11, 2014 | 21.15 | 21.33 | 21.05 | 21.31 | 164,676,000 | +0.28(+1.32%) |
Aug 08, 2014 | 20.92 | 21.05 | 20.71 | 21.03 | 188,604,736 | +0.06(+0.28%) |
Aug 07, 2014 | 21.07 | 21.30 | 20.89 | 20.97 | 210,224,560 | -0.00(-0.01%) |
Aug 06, 2014 | 20.93 | 21.09 | 20.92 | 20.97 | 174,420,384 | -0.04(-0.17%) |
Aug 05, 2014 | 21.06 | 21.13 | 20.84 | 21.01 | 252,856,832 | -0.10(-0.49%) |
Aug 04, 2014 | 21.29 | 21.33 | 21.02 | 21.11 | 179,461,360 | -0.12(-0.56%) |
Aug 01, 2014 | 20.96 | 21.34 | 20.94 | 21.23 | 219,632,768 | +0.12(+0.55%) |
Jul 31, 2014 | 21.46 | 21.52 | 21.06 | 21.12 | 255,581,728 | -0.56(-2.60%) |
Jul 30, 2014 | 21.74 | 21.80 | 21.57 | 21.68 | 149,421,648 | -0.05(-0.23%) |
Jul 29, 2014 | 21.94 | 21.96 | 21.70 | 21.73 | 195,202,080 | -0.14(-0.65%) |
Jul 28, 2014 | 21.61 | 21.92 | 21.55 | 21.87 | 250,191,376 | +0.30(+1.38%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.35 | 21.57 | 196,804,544 | +0.14(+0.66%) |
Jul 24, 2014 | 21.43 | 21.50 | 21.30 | 21.43 | 206,956,112 | -0.04(-0.16%) |
Jul 23, 2014 | 21.08 | 21.62 | 21.02 | 21.47 | 411,219,648 | +0.55(+2.61%) |
Jul 22, 2014 | 20.91 | 20.96 | 20.79 | 20.92 | 237,751,216 | +0.17(+0.83%) |
Jul 21, 2014 | 20.98 | 20.98 | 20.70 | 20.75 | 175,361,664 | -0.11(-0.52%) |
Jul 18, 2014 | 20.68 | 20.93 | 20.55 | 20.86 | 226,316,672 | +0.30(+1.44%) |
Jul 17, 2014 | 20.99 | 21.04 | 20.45 | 20.56 | 257,720,848 | -0.37(-1.78%) |
Jul 16, 2014 | 21.42 | 21.45 | 20.93 | 20.93 | 241,068,336 | -0.12(-0.57%) |
Jul 15, 2014 | 21.38 | 21.39 | 20.99 | 21.05 | 200,946,800 | -0.25(-1.17%) |
Jul 14, 2014 | 21.17 | 21.40 | 21.13 | 21.30 | 192,801,072 | +0.27(+1.29%) |
Jul 11, 2014 | 21.06 | 21.18 | 20.95 | 21.03 | 154,016,064 | +0.04(+0.19%) |
Jul 10, 2014 | 20.71 | 21.10 | 20.66 | 20.99 | 179,294,944 | -0.08(-0.37%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.93 | 21.07 | 164,117,040 | +0.01(+0.04%) |
Jul 08, 2014 | 21.26 | 21.38 | 20.74 | 21.06 | 294,749,248 | -0.14(-0.64%) |
Jul 07, 2014 | 20.79 | 21.20 | 20.78 | 21.20 | 247,397,184 | +0.43(+2.06%) |
Jul 03, 2014 | 20.69 | 20.77 | 20.77 | 20.77 | 103,641,640 | +0.12(+0.59%) |
Jul 02, 2014 | 20.73 | 20.78 | 20.56 | 20.65 | 128,350,872 | -0.01(-0.04%) |
Jul 01, 2014 | 20.66 | 20.78 | 20.57 | 20.66 | 172,533,376 | +0.13(+0.63%) |
Jun 30, 2014 | 20.34 | 20.70 | 20.34 | 20.53 | 223,679,744 | +0.21(+1.03%) |
Jun 27, 2014 | 20.06 | 20.32 | 20.05 | 20.32 | 289,887,648 | +0.24(+1.19%) |
Jun 26, 2014 | 19.96 | 20.11 | 19.83 | 20.08 | 147,051,200 | +0.12(+0.60%) |
Jun 25, 2014 | 19.93 | 20.03 | 19.80 | 19.96 | 165,908,112 | +0.02(+0.09%) |
Jun 24, 2014 | 20.04 | 20.26 | 19.92 | 19.94 | 176,329,040 | -0.12(-0.61%) |
Jun 23, 2014 | 20.17 | 20.24 | 20.01 | 20.06 | 197,244,352 | -0.02(-0.09%) |
Jun 20, 2014 | 20.29 | 20.44 | 20.08 | 20.08 | 456,811,648 | -0.21(-1.03%) |
Jun 19, 2014 | 20.38 | 20.39 | 20.17 | 20.29 | 160,515,472 | -0.07(-0.35%) |
Jun 18, 2014 | 20.38 | 20.38 | 20.18 | 20.36 | 150,720,864 | +0.02(+0.11%) |
Jun 17, 2014 | 20.39 | 20.48 | 20.28 | 20.34 | 134,296,848 | -0.03(-0.13%) |
Jun 16, 2014 | 20.21 | 20.49 | 20.20 | 20.36 | 160,023,664 | +0.20(+1.01%) |
Jun 13, 2014 | 20.36 | 20.42 | 20.07 | 20.16 | 246,860,864 | -0.22(-1.09%) |
Jun 12, 2014 | 20.77 | 20.79 | 20.30 | 20.38 | 246,906,640 | -0.35(-1.67%) |
Jun 11, 2014 | 20.79 | 20.93 | 20.65 | 20.73 | 205,956,624 | -0.09(-0.41%) |
Jun 10, 2014 | 20.92 | 20.99 | 20.67 | 20.82 | 282,803,840 | +0.45(+2.20%) |
Jun 06, 2014 | 20.51 | 20.55 | 20.34 | 20.37 | 396,699,904 | -0.06(-0.28%) |
Jun 05, 2014 | 20.39 | 20.49 | 20.28 | 20.43 | 338,122,848 | +0.08(+0.39%) |
Jun 04, 2014 | 20.11 | 20.44 | 20.07 | 20.35 | 378,902,912 | +0.23(+1.14%) |
Jun 03, 2014 | 19.83 | 20.15 | 19.82 | 20.12 | 330,448,608 | +0.28(+1.41%) |