Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.50 | 23.41 | 23.41 | 23.41 | 6,070,750 | -0.09(-0.37%) |
Aug 28, 2014 | 23.43 | 23.54 | 23.35 | 23.50 | 1,636,418 | -0.03(-0.12%) |
Aug 27, 2014 | 23.67 | 23.59 | 23.47 | 23.53 | 2,174,404 | -0.06(-0.26%) |
Aug 26, 2014 | 23.76 | 23.77 | 23.58 | 23.59 | 1,802,658 | -0.12(-0.52%) |
Aug 25, 2014 | 23.70 | 23.85 | 23.60 | 23.71 | 1,874,439 | +0.11(+0.45%) |
Aug 22, 2014 | 23.62 | 23.74 | 23.56 | 23.60 | 2,283,764 | -0.12(-0.51%) |
Aug 21, 2014 | 23.28 | 23.75 | 23.20 | 23.72 | 4,188,025 | +0.48(+2.08%) |
Aug 20, 2014 | 23.15 | 23.27 | 23.11 | 23.24 | 1,581,171 | +0.01(+0.06%) |
Aug 19, 2014 | 23.18 | 23.26 | 23.14 | 23.23 | 2,152,665 | +0.09(+0.39%) |
Aug 18, 2014 | 22.96 | 23.18 | 22.89 | 23.14 | 1,889,561 | +0.32(+1.39%) |
Aug 15, 2014 | 23.04 | 23.05 | 22.67 | 22.82 | 9,802,057 | -0.12(-0.51%) |
Aug 14, 2014 | 22.81 | 22.95 | 22.75 | 22.93 | 2,231,975 | +0.20(+0.87%) |
Aug 13, 2014 | 22.73 | 22.79 | 22.62 | 22.74 | 2,671,812 | +0.04(+0.18%) |
Aug 12, 2014 | 22.61 | 22.76 | 22.60 | 22.69 | 3,425,706 | +0.14(+0.63%) |
Aug 11, 2014 | 22.44 | 22.67 | 22.44 | 22.55 | 2,195,866 | +0.15(+0.65%) |
Aug 08, 2014 | 22.19 | 22.40 | 22.17 | 22.41 | 2,535,103 | +0.26(+1.18%) |
Aug 07, 2014 | 22.30 | 22.34 | 22.11 | 22.15 | 2,530,171 | -0.09(-0.39%) |
Aug 06, 2014 | 22.06 | 22.33 | 22.05 | 22.23 | 2,072,938 | +0.10(+0.46%) |
Aug 05, 2014 | 21.96 | 22.25 | 21.96 | 22.13 | 2,566,777 | +0.05(+0.22%) |
Aug 04, 2014 | 21.89 | 22.13 | 21.82 | 22.08 | 1,737,370 | +0.21(+0.98%) |
Aug 01, 2014 | 21.77 | 22.02 | 21.77 | 21.87 | 2,753,721 | +0.01(+0.05%) |
Jul 31, 2014 | 22.56 | 22.56 | 21.85 | 21.86 | 3,062,371 | -0.28(-1.27%) |
Jul 30, 2014 | 22.27 | 22.29 | 22.10 | 22.14 | 2,501,344 | +0.05(+0.25%) |
Jul 29, 2014 | 22.16 | 22.24 | 22.08 | 22.09 | 3,095,044 | -0.10(-0.45%) |
Jul 28, 2014 | 22.15 | 22.29 | 22.02 | 22.19 | 2,142,458 | +0.00(+0.01%) |
Jul 25, 2014 | 22.13 | 22.24 | 21.96 | 22.18 | 2,791,805 | -0.03(-0.11%) |
Jul 24, 2014 | 22.08 | 22.35 | 22.08 | 22.21 | 1,975,074 | +0.17(+0.75%) |
Jul 23, 2014 | 22.19 | 22.68 | 22.01 | 22.04 | 5,070,550 | -0.05(-0.24%) |
Jul 22, 2014 | 22.02 | 22.09 | 21.93 | 22.09 | 2,128,520 | +0.20(+0.90%) |
Jul 21, 2014 | 21.85 | 21.96 | 21.78 | 21.90 | 1,422,978 | -0.01(-0.03%) |
Jul 18, 2014 | 21.58 | 21.93 | 21.58 | 21.90 | 2,789,064 | +0.39(+1.81%) |
Jul 17, 2014 | 21.89 | 21.95 | 21.47 | 21.51 | 3,232,408 | -0.42(-1.91%) |
Jul 16, 2014 | 21.99 | 22.06 | 21.84 | 21.93 | 1,485,820 | +0.00(+0.00%) |
Jul 15, 2014 | 22.03 | 22.12 | 21.88 | 21.93 | 1,899,197 | -0.10(-0.47%) |
Jul 14, 2014 | 22.09 | 22.19 | 22.02 | 22.04 | 1,031,851 | +0.08(+0.38%) |
Jul 11, 2014 | 22.02 | 22.05 | 21.89 | 21.95 | 1,229,003 | -0.02(-0.07%) |
Jul 10, 2014 | 21.91 | 22.08 | 21.86 | 21.97 | 1,043,044 | -0.14(-0.64%) |
Jul 09, 2014 | 22.23 | 22.25 | 21.99 | 22.11 | 1,216,380 | -0.09(-0.41%) |
Jul 08, 2014 | 22.23 | 22.27 | 22.00 | 22.20 | 1,998,512 | -0.03(-0.15%) |
Jul 07, 2014 | 22.23 | 22.30 | 22.09 | 22.24 | 1,540,816 | +0.00(+0.01%) |
Jul 03, 2014 | 22.12 | 22.23 | 22.23 | 22.23 | 1,847,887 | +0.14(+0.64%) |
Jul 02, 2014 | 22.08 | 22.12 | 22.01 | 22.09 | 1,384,300 | -0.03(-0.15%) |
Jul 01, 2014 | 22.03 | 22.13 | 21.89 | 22.13 | 3,407,821 | +0.23(+1.05%) |
Jun 30, 2014 | 21.87 | 21.91 | 21.77 | 21.90 | 1,788,671 | +0.02(+0.07%) |
Jun 27, 2014 | 21.67 | 21.94 | 21.67 | 21.88 | 1,797,717 | +0.16(+0.73%) |
Jun 26, 2014 | 21.85 | 21.86 | 21.58 | 21.72 | 1,556,066 | -0.13(-0.58%) |
Jun 25, 2014 | 21.82 | 21.91 | 21.73 | 21.85 | 2,033,036 | -0.01(-0.04%) |
Jun 24, 2014 | 22.03 | 22.09 | 21.83 | 21.86 | 1,608,379 | -0.21(-0.96%) |
Jun 23, 2014 | 22.14 | 22.19 | 22.05 | 22.07 | 1,181,130 | -0.09(-0.39%) |
Jun 20, 2014 | 22.21 | 22.25 | 22.10 | 22.16 | 2,743,426 | +0.02(+0.07%) |
Jun 19, 2014 | 22.07 | 22.18 | 21.98 | 22.14 | 2,054,890 | +0.09(+0.42%) |
Jun 18, 2014 | 21.99 | 22.06 | 21.78 | 22.05 | 2,783,556 | +0.06(+0.26%) |
Jun 17, 2014 | 21.87 | 22.08 | 21.82 | 21.99 | 1,597,925 | +0.06(+0.28%) |
Jun 16, 2014 | 21.97 | 22.07 | 21.86 | 21.93 | 1,064,620 | -0.08(-0.35%) |
Jun 13, 2014 | 22.07 | 22.13 | 21.94 | 22.01 | 1,222,940 | -0.04(-0.20%) |
Jun 12, 2014 | 22.07 | 22.24 | 21.97 | 22.05 | 1,570,387 | -0.24(-1.07%) |
Jun 11, 2014 | 22.12 | 22.32 | 22.05 | 22.29 | 1,361,945 | +0.09(+0.41%) |
Jun 10, 2014 | 22.24 | 22.27 | 22.15 | 22.20 | 1,566,577 | +0.06(+0.28%) |
Jun 06, 2014 | 22.07 | 22.21 | 22.02 | 22.14 | 2,828,052 | +0.16(+0.74%) |
Jun 05, 2014 | 21.83 | 22.03 | 21.79 | 21.97 | 2,718,556 | +0.17(+0.80%) |
Jun 04, 2014 | 21.81 | 21.88 | 21.75 | 21.80 | 1,223,838 | -0.08(-0.38%) |
Jun 03, 2014 | 21.86 | 21.92 | 21.69 | 21.88 | 1,971,243 | -0.08(-0.37%) |