Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.54 | 19.18 | 19.18 | 19.18 | 284,102,848 | -1.20(-5.90%) |
Aug 28, 2014 | 20.61 | 20.75 | 20.23 | 20.38 | 10,032,440 | -0.50(-2.41%) |
Aug 27, 2014 | 20.98 | 21.07 | 20.66 | 20.89 | 6,513,011 | -0.27(-1.27%) |
Aug 26, 2014 | 21.27 | 21.44 | 21.10 | 21.15 | 4,321,627 | -0.11(-0.53%) |
Aug 25, 2014 | 20.97 | 21.34 | 20.88 | 21.27 | 6,293,842 | +0.47(+2.24%) |
Aug 22, 2014 | 20.89 | 20.94 | 20.51 | 20.80 | 6,850,504 | -0.08(-0.40%) |
Aug 21, 2014 | 21.15 | 21.27 | 20.85 | 20.88 | 6,309,076 | -0.18(-0.84%) |
Aug 20, 2014 | 21.01 | 21.36 | 20.85 | 21.06 | 4,886,101 | +0.01(+0.04%) |
Aug 19, 2014 | 21.65 | 21.60 | 20.97 | 21.05 | 10,786,528 | -0.55(-2.53%) |
Aug 18, 2014 | 21.70 | 21.92 | 21.31 | 21.60 | 8,766,807 | +0.29(+1.34%) |
Aug 15, 2014 | 21.40 | 22.10 | 21.00 | 21.31 | 18,626,938 | +0.12(+0.55%) |
Aug 14, 2014 | 20.95 | 21.75 | 20.35 | 21.20 | 34,834,784 | -1.16(-5.19%) |
Aug 13, 2014 | 21.64 | 22.39 | 21.51 | 22.36 | 24,336,460 | +0.93(+4.36%) |
Aug 12, 2014 | 21.29 | 21.63 | 20.93 | 21.42 | 12,972,386 | +0.30(+1.44%) |
Aug 11, 2014 | 20.48 | 21.19 | 20.45 | 21.12 | 10,791,572 | +0.88(+4.36%) |
Aug 08, 2014 | 20.36 | 20.44 | 20.24 | 20.23 | 5,932,832 | -0.06(-0.31%) |
Aug 07, 2014 | 20.34 | 20.50 | 20.14 | 20.30 | 4,673,503 | +0.25(+1.25%) |
Aug 06, 2014 | 19.61 | 20.44 | 19.39 | 20.05 | 8,776,249 | +0.12(+0.61%) |
Aug 05, 2014 | 20.15 | 20.36 | 19.67 | 19.93 | 8,560,350 | -0.34(-1.68%) |
Aug 04, 2014 | 20.47 | 20.58 | 20.19 | 20.27 | 5,930,627 | -0.01(-0.07%) |
Aug 01, 2014 | 20.21 | 20.55 | 19.99 | 20.28 | 9,544,012 | +0.23(+1.16%) |
Jul 31, 2014 | 20.32 | 20.44 | 19.74 | 20.05 | 8,722,715 | -0.62(-2.98%) |
Jul 30, 2014 | 20.96 | 21.00 | 20.51 | 20.66 | 4,873,235 | -0.01(-0.03%) |
Jul 29, 2014 | 21.07 | 21.10 | 20.48 | 20.67 | 5,176,765 | -0.35(-1.65%) |
Jul 28, 2014 | 20.88 | 21.21 | 20.56 | 21.02 | 6,725,506 | +0.19(+0.93%) |
Jul 25, 2014 | 20.68 | 20.98 | 20.58 | 20.82 | 4,131,829 | -0.00(-0.01%) |
Jul 24, 2014 | 20.64 | 20.94 | 20.19 | 20.83 | 7,279,093 | +0.28(+1.36%) |
Jul 23, 2014 | 20.50 | 20.87 | 20.33 | 20.55 | 7,520,642 | -0.08(-0.38%) |
Jul 22, 2014 | 20.05 | 20.63 | 20.01 | 20.63 | 13,602,491 | +0.71(+3.56%) |
Jul 21, 2014 | 19.38 | 20.01 | 19.18 | 19.92 | 9,934,209 | +0.55(+2.81%) |
Jul 18, 2014 | 18.85 | 19.46 | 18.83 | 19.37 | 5,221,206 | +0.56(+2.96%) |
Jul 17, 2014 | 19.04 | 19.29 | 18.68 | 18.82 | 5,282,500 | -0.48(-2.51%) |
Jul 16, 2014 | 19.37 | 19.55 | 19.13 | 19.30 | 5,650,502 | +0.09(+0.48%) |
Jul 15, 2014 | 19.34 | 19.54 | 18.80 | 19.21 | 8,260,008 | -0.05(-0.28%) |
Jul 14, 2014 | 18.85 | 19.55 | 18.85 | 19.26 | 9,948,356 | +0.60(+3.20%) |
Jul 11, 2014 | 18.34 | 18.73 | 18.19 | 18.66 | 5,093,235 | +0.41(+2.23%) |
Jul 10, 2014 | 17.39 | 18.44 | 17.32 | 18.26 | 8,386,729 | +0.12(+0.68%) |
Jul 09, 2014 | 17.86 | 18.27 | 17.68 | 18.13 | 9,050,910 | +0.37(+2.06%) |
Jul 08, 2014 | 18.99 | 19.07 | 17.54 | 17.77 | 13,701,891 | -1.31(-6.85%) |
Jul 07, 2014 | 19.32 | 19.56 | 19.01 | 19.07 | 7,706,370 | -0.34(-1.73%) |
Jul 03, 2014 | 19.34 | 19.41 | 19.41 | 19.41 | 46,634,572 | +0.18(+0.91%) |
Jul 02, 2014 | 19.39 | 19.66 | 18.98 | 19.23 | 10,524,958 | +0.15(+0.81%) |
Jul 01, 2014 | 18.46 | 19.10 | 18.29 | 19.08 | 7,984,363 | +0.77(+4.18%) |
Jun 30, 2014 | 18.41 | 18.63 | 18.14 | 18.31 | 8,212,687 | -0.08(-0.43%) |
Jun 27, 2014 | 17.69 | 18.47 | 17.63 | 18.39 | 11,135,462 | +0.64(+3.60%) |
Jun 26, 2014 | 17.77 | 17.77 | 17.47 | 17.75 | 4,760,622 | +0.16(+0.92%) |
Jun 25, 2014 | 17.27 | 17.62 | 17.09 | 17.59 | 7,841,097 | +0.12(+0.70%) |
Jun 24, 2014 | 17.59 | 17.80 | 17.23 | 17.47 | 7,285,193 | -0.09(-0.54%) |
Jun 23, 2014 | 17.28 | 17.73 | 17.22 | 17.56 | 5,542,102 | +0.04(+0.24%) |
Jun 20, 2014 | 18.03 | 18.19 | 16.96 | 17.52 | 16,425,108 | -0.51(-2.84%) |
Jun 19, 2014 | 18.39 | 18.46 | 17.86 | 18.03 | 7,067,613 | -0.40(-2.18%) |
Jun 18, 2014 | 18.05 | 18.48 | 17.81 | 18.44 | 12,640,993 | +0.38(+2.09%) |
Jun 17, 2014 | 17.85 | 18.13 | 17.80 | 18.06 | 14,469,788 | +0.19(+1.07%) |
Jun 16, 2014 | 17.15 | 17.98 | 17.09 | 17.87 | 13,679,225 | +0.60(+3.49%) |
Jun 13, 2014 | 17.48 | 17.72 | 17.15 | 17.27 | 8,348,449 | -0.28(-1.58%) |
Jun 12, 2014 | 17.59 | 18.02 | 17.22 | 17.54 | 13,115,119 | -0.10(-0.59%) |
Jun 11, 2014 | 17.81 | 18.40 | 17.50 | 17.65 | 18,104,824 | -0.53(-2.94%) |
Jun 10, 2014 | 17.58 | 18.18 | 17.44 | 18.18 | 12,446,940 | +0.88(+5.07%) |
Jun 06, 2014 | 17.06 | 17.45 | 16.92 | 17.30 | 20,817,922 | +0.14(+0.80%) |
Jun 05, 2014 | 16.15 | 17.54 | 15.95 | 17.17 | 17,199,228 | +1.02(+6.30%) |
Jun 04, 2014 | 15.89 | 16.27 | 15.63 | 16.15 | 7,213,729 | +0.17(+1.09%) |
Jun 03, 2014 | 15.88 | 16.19 | 15.72 | 15.98 | 4,348,866 | +0.03(+0.20%) |