Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.29 | 24.28 | 24.28 | 24.28 | 2,488,800 | +0.12(+0.50%) |
Aug 28, 2014 | 24.19 | 24.20 | 23.99 | 24.16 | 3,701,327 | -0.05(-0.21%) |
Aug 27, 2014 | 24.28 | 24.41 | 24.17 | 24.21 | 3,845,227 | -0.11(-0.45%) |
Aug 26, 2014 | 24.13 | 24.34 | 24.09 | 24.32 | 4,884,335 | +0.27(+1.12%) |
Aug 25, 2014 | 24.14 | 24.16 | 23.84 | 24.05 | 3,480,858 | -0.14(-0.58%) |
Aug 22, 2014 | 24.35 | 24.35 | 24.06 | 24.19 | 4,989,871 | -0.10(-0.41%) |
Aug 21, 2014 | 24.35 | 24.49 | 24.24 | 24.29 | 3,646,614 | +0.01(+0.04%) |
Aug 20, 2014 | 24.28 | 24.39 | 24.14 | 24.28 | 5,866,929 | +0.04(+0.17%) |
Aug 19, 2014 | 24.48 | 24.67 | 23.99 | 24.24 | 7,325,339 | -0.14(-0.57%) |
Aug 18, 2014 | 24.16 | 24.43 | 24.09 | 24.38 | 4,056,798 | +0.14(+0.58%) |
Aug 15, 2014 | 24.47 | 24.48 | 24.03 | 24.24 | 5,112,153 | -0.10(-0.41%) |
Aug 14, 2014 | 24.30 | 24.46 | 24.16 | 24.34 | 3,268,668 | +0.09(+0.35%) |
Aug 13, 2014 | 24.26 | 24.41 | 24.05 | 24.25 | 5,709,753 | +0.13(+0.56%) |
Aug 12, 2014 | 24.20 | 24.32 | 23.91 | 24.12 | 3,865,246 | -0.17(-0.70%) |
Aug 11, 2014 | 23.90 | 24.40 | 23.89 | 24.29 | 5,709,080 | +0.36(+1.48%) |
Aug 08, 2014 | 23.94 | 24.02 | 23.77 | 23.93 | 4,669,754 | -0.04(-0.15%) |
Aug 07, 2014 | 24.50 | 25.35 | 23.78 | 23.97 | 9,252,845 | +0.24(+1.01%) |
Aug 06, 2014 | 23.87 | 23.88 | 23.47 | 23.73 | 6,899,802 | -0.19(-0.79%) |
Aug 05, 2014 | 23.56 | 23.98 | 23.48 | 23.92 | 7,525,461 | +0.36(+1.53%) |
Aug 04, 2014 | 23.11 | 23.65 | 23.01 | 23.56 | 4,365,460 | +0.39(+1.68%) |
Aug 01, 2014 | 23.64 | 23.70 | 23.06 | 23.17 | 6,846,759 | -0.49(-2.07%) |
Jul 31, 2014 | 23.83 | 23.89 | 23.61 | 23.66 | 5,713,674 | -0.34(-1.42%) |
Jul 30, 2014 | 23.80 | 24.08 | 23.70 | 24.00 | 4,408,125 | +0.22(+0.93%) |
Jul 29, 2014 | 23.89 | 23.98 | 23.70 | 23.78 | 3,077,245 | -0.15(-0.63%) |
Jul 28, 2014 | 23.88 | 24.00 | 23.76 | 23.93 | 3,944,834 | +0.10(+0.42%) |
Jul 25, 2014 | 23.82 | 23.84 | 23.59 | 23.83 | 3,054,146 | -0.04(-0.17%) |
Jul 24, 2014 | 23.58 | 23.90 | 23.51 | 23.87 | 4,259,453 | +0.40(+1.70%) |
Jul 23, 2014 | 23.44 | 23.51 | 23.20 | 23.47 | 3,665,445 | +0.04(+0.17%) |
Jul 22, 2014 | 23.36 | 23.48 | 23.28 | 23.43 | 3,565,056 | +0.07(+0.30%) |
Jul 21, 2014 | 23.20 | 23.45 | 23.09 | 23.36 | 3,917,829 | +0.16(+0.69%) |
Jul 18, 2014 | 23.17 | 23.26 | 23.04 | 23.20 | 4,517,412 | +0.13(+0.56%) |
Jul 17, 2014 | 22.88 | 23.27 | 22.81 | 23.07 | 5,104,402 | +0.16(+0.70%) |
Jul 16, 2014 | 22.99 | 23.13 | 22.86 | 22.91 | 4,352,498 | +0.02(+0.09%) |
Jul 15, 2014 | 22.52 | 22.94 | 22.52 | 22.89 | 4,480,776 | +0.39(+1.76%) |
Jul 14, 2014 | 22.65 | 22.85 | 22.43 | 22.50 | 5,446,857 | -0.09(-0.42%) |
Jul 11, 2014 | 22.83 | 22.87 | 22.51 | 22.59 | 3,825,946 | -0.24(-1.05%) |
Jul 10, 2014 | 22.40 | 23.03 | 22.38 | 22.83 | 9,904,875 | +0.20(+0.88%) |
Jul 09, 2014 | 22.48 | 22.67 | 22.46 | 22.63 | 5,131,187 | +0.21(+0.94%) |
Jul 08, 2014 | 22.91 | 22.95 | 22.41 | 22.42 | 7,043,393 | -0.44(-1.92%) |
Jul 07, 2014 | 22.95 | 23.02 | 22.77 | 22.86 | 3,369,580 | -0.18(-0.78%) |
Jul 03, 2014 | 22.78 | 23.04 | 23.04 | 23.04 | 3,301,500 | +0.31(+1.36%) |
Jul 02, 2014 | 22.79 | 22.86 | 22.66 | 22.73 | 4,585,851 | -0.15(-0.66%) |
Jul 01, 2014 | 22.59 | 22.98 | 22.57 | 22.88 | 5,191,421 | -0.02(-0.09%) |
Jun 30, 2014 | 22.74 | 22.94 | 22.59 | 22.90 | 4,793,958 | +0.13(+0.57%) |
Jun 27, 2014 | 22.52 | 22.77 | 22.43 | 22.77 | 13,960,429 | +0.23(+1.02%) |
Jun 26, 2014 | 22.39 | 22.64 | 22.33 | 22.54 | 5,734,022 | +0.12(+0.54%) |
Jun 25, 2014 | 22.30 | 22.49 | 22.23 | 22.42 | 5,137,350 | +0.03(+0.13%) |
Jun 24, 2014 | 22.12 | 22.50 | 22.11 | 22.39 | 11,439,348 | +0.19(+0.86%) |
Jun 23, 2014 | 22.13 | 22.31 | 21.96 | 22.20 | 3,607,023 | -0.03(-0.13%) |
Jun 20, 2014 | 22.22 | 22.23 | 21.85 | 22.23 | 8,171,373 | +0.09(+0.41%) |
Jun 19, 2014 | 22.01 | 22.38 | 21.98 | 22.14 | 5,806,213 | +0.20(+0.89%) |
Jun 18, 2014 | 21.76 | 21.97 | 21.67 | 21.95 | 4,910,454 | +0.25(+1.13%) |
Jun 17, 2014 | 21.56 | 21.77 | 21.45 | 21.70 | 3,935,226 | +0.13(+0.60%) |
Jun 16, 2014 | 21.61 | 21.70 | 21.52 | 21.57 | 4,523,973 | -0.13(-0.60%) |
Jun 13, 2014 | 21.45 | 21.71 | 21.32 | 21.70 | 6,134,992 | +0.40(+1.88%) |
Jun 12, 2014 | 21.27 | 21.55 | 21.24 | 21.30 | 7,312,871 | +0.02(+0.09%) |
Jun 11, 2014 | 21.28 | 21.71 | 21.07 | 21.28 | 6,131,676 | -0.01(-0.05%) |
Jun 10, 2014 | 21.32 | 21.39 | 21.18 | 21.29 | 6,056,198 | -0.09(-0.42%) |
Jun 06, 2014 | 21.49 | 21.57 | 21.36 | 21.38 | 7,351,454 | -0.09(-0.42%) |
Jun 05, 2014 | 21.62 | 21.74 | 21.45 | 21.47 | 6,123,306 | -0.15(-0.69%) |
Jun 04, 2014 | 21.49 | 21.75 | 21.47 | 21.62 | 5,345,990 | -0.01(-0.05%) |
Jun 03, 2014 | 21.73 | 21.82 | 21.46 | 21.63 | 8,601,094 | -0.23(-1.05%) |