Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 1,539,544 | +0.20(+1.00%) |
Aug 28, 2014 | 20.05 | 20.19 | 19.90 | 20.00 | 1,636,515 | -0.17(-0.83%) |
Aug 27, 2014 | 20.06 | 20.24 | 20.01 | 20.17 | 1,202,317 | +0.18(+0.88%) |
Aug 26, 2014 | 20.05 | 20.13 | 19.91 | 20.00 | 914,079 | -0.04(-0.21%) |
Aug 25, 2014 | 20.03 | 20.23 | 19.89 | 20.04 | 1,285,377 | +0.13(+0.67%) |
Aug 22, 2014 | 20.00 | 20.05 | 19.77 | 19.90 | 1,303,893 | -0.11(-0.54%) |
Aug 21, 2014 | 19.85 | 20.11 | 19.85 | 20.01 | 1,813,948 | +0.13(+0.67%) |
Aug 20, 2014 | 19.77 | 20.05 | 19.77 | 19.88 | 1,097,416 | +0.11(+0.55%) |
Aug 19, 2014 | 19.95 | 19.97 | 19.72 | 19.77 | 1,688,365 | -0.15(-0.76%) |
Aug 18, 2014 | 19.81 | 20.00 | 19.72 | 19.92 | 2,122,206 | +0.18(+0.93%) |
Aug 15, 2014 | 19.72 | 19.90 | 19.47 | 19.74 | 3,034,052 | +0.18(+0.94%) |
Aug 14, 2014 | 19.09 | 19.73 | 19.09 | 19.55 | 3,365,980 | +0.45(+2.35%) |
Aug 13, 2014 | 18.82 | 19.24 | 18.64 | 19.10 | 2,853,947 | +0.37(+2.00%) |
Aug 12, 2014 | 18.84 | 18.90 | 18.68 | 18.73 | 2,258,812 | -0.18(-0.97%) |
Aug 11, 2014 | 18.93 | 19.19 | 18.90 | 18.91 | 1,599,150 | +0.01(+0.04%) |
Aug 08, 2014 | 19.66 | 19.86 | 18.87 | 18.90 | 6,205,304 | +0.61(+3.32%) |
Aug 07, 2014 | 18.55 | 18.74 | 18.08 | 18.30 | 4,367,461 | -0.08(-0.45%) |
Aug 06, 2014 | 18.21 | 18.49 | 18.00 | 18.38 | 2,304,954 | +0.11(+0.59%) |
Aug 05, 2014 | 18.47 | 18.71 | 18.20 | 18.27 | 2,127,194 | -0.30(-1.61%) |
Aug 04, 2014 | 18.62 | 18.69 | 18.39 | 18.57 | 1,678,060 | -0.06(-0.31%) |
Aug 01, 2014 | 18.59 | 18.81 | 18.51 | 18.63 | 2,301,674 | +0.04(+0.22%) |
Jul 31, 2014 | 18.81 | 18.95 | 18.57 | 18.59 | 2,613,433 | -0.35(-1.85%) |
Jul 30, 2014 | 19.39 | 19.43 | 18.91 | 18.94 | 2,160,466 | -0.33(-1.73%) |
Jul 29, 2014 | 19.30 | 19.49 | 19.15 | 19.27 | 2,268,262 | +0.01(+0.04%) |
Jul 28, 2014 | 19.32 | 19.43 | 19.20 | 19.26 | 2,157,612 | -0.07(-0.34%) |
Jul 25, 2014 | 19.57 | 19.67 | 19.29 | 19.33 | 2,131,053 | -0.29(-1.49%) |
Jul 24, 2014 | 19.73 | 19.82 | 19.56 | 19.62 | 1,594,984 | -0.04(-0.21%) |
Jul 23, 2014 | 19.56 | 20.00 | 19.49 | 19.66 | 2,119,580 | +0.15(+0.77%) |
Jul 22, 2014 | 19.54 | 19.61 | 19.42 | 19.51 | 1,301,997 | -0.02(-0.13%) |
Jul 21, 2014 | 19.39 | 19.80 | 19.39 | 19.54 | 2,187,290 | +0.01(+0.04%) |
Jul 18, 2014 | 19.32 | 19.61 | 19.29 | 19.53 | 2,048,407 | +0.22(+1.12%) |
Jul 17, 2014 | 19.16 | 19.62 | 19.16 | 19.31 | 3,677,216 | +0.01(+0.04%) |
Jul 16, 2014 | 19.24 | 19.35 | 19.11 | 19.30 | 2,073,931 | +0.08(+0.43%) |
Jul 15, 2014 | 19.29 | 19.46 | 19.12 | 19.22 | 2,463,967 | -0.08(-0.43%) |
Jul 14, 2014 | 19.16 | 19.37 | 19.14 | 19.30 | 2,490,678 | +0.26(+1.36%) |
Jul 11, 2014 | 18.84 | 19.25 | 18.78 | 19.04 | 3,493,347 | -0.02(-0.09%) |
Jul 10, 2014 | 18.79 | 19.08 | 18.59 | 19.06 | 3,950,171 | -0.09(-0.48%) |
Jul 09, 2014 | 18.90 | 19.31 | 18.84 | 19.15 | 4,594,474 | +0.24(+1.28%) |
Jul 08, 2014 | 19.14 | 19.25 | 18.84 | 18.91 | 4,449,627 | -0.32(-1.65%) |
Jul 07, 2014 | 19.08 | 19.70 | 19.01 | 19.23 | 7,940,722 | -0.09(-0.47%) |
Jul 03, 2014 | 19.93 | 19.32 | 19.32 | 19.32 | 4,329,743 | -0.52(-2.60%) |
Jul 02, 2014 | 19.69 | 20.03 | 19.59 | 19.84 | 5,590,918 | +0.13(+0.68%) |
Jul 01, 2014 | 20.08 | 20.11 | 19.63 | 19.70 | 10,992,364 | -0.70(-3.43%) |
Jun 30, 2014 | 20.71 | 20.71 | 20.20 | 20.40 | 3,699,674 | -0.23(-1.13%) |
Jun 27, 2014 | 20.79 | 21.13 | 20.56 | 20.64 | 3,757,254 | -0.21(-1.00%) |
Jun 26, 2014 | 20.93 | 21.37 | 20.67 | 20.84 | 3,279,796 | -0.05(-0.24%) |
Jun 25, 2014 | 21.37 | 21.62 | 20.86 | 20.89 | 13,864,534 | -0.63(-2.94%) |
Jun 24, 2014 | 21.84 | 22.00 | 21.51 | 21.53 | 4,359,824 | -0.45(-2.05%) |
Jun 23, 2014 | 22.03 | 22.11 | 21.93 | 21.98 | 3,299,205 | -0.09(-0.42%) |
Jun 20, 2014 | 22.23 | 22.30 | 22.02 | 22.07 | 2,379,129 | -0.07(-0.30%) |
Jun 19, 2014 | 22.05 | 22.29 | 21.87 | 22.13 | 3,354,901 | +0.08(+0.38%) |
Jun 18, 2014 | 21.99 | 22.23 | 21.66 | 22.05 | 2,556,744 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 22.30 | 21.10 | 21.93 | 4,898,919 | +0.77(+3.62%) |
Jun 16, 2014 | 21.15 | 21.32 | 21.07 | 21.16 | 973,528 | -0.05(-0.24%) |
Jun 13, 2014 | 21.19 | 21.37 | 21.07 | 21.21 | 1,275,784 | +0.14(+0.67%) |
Jun 12, 2014 | 21.08 | 21.25 | 20.99 | 21.07 | 1,321,644 | -0.04(-0.20%) |
Jun 11, 2014 | 21.03 | 21.29 | 21.00 | 21.11 | 1,164,125 | -0.06(-0.28%) |
Jun 10, 2014 | 21.20 | 21.25 | 20.96 | 21.17 | 1,396,301 | +0.12(+0.59%) |
Jun 06, 2014 | 20.77 | 21.22 | 20.76 | 21.04 | 1,688,515 | +0.28(+1.36%) |
Jun 05, 2014 | 21.02 | 21.18 | 20.73 | 20.76 | 2,088,565 | -0.12(-0.60%) |
Jun 04, 2014 | 20.61 | 20.96 | 20.59 | 20.88 | 1,805,724 | +0.26(+1.25%) |
Jun 03, 2014 | 20.17 | 20.64 | 20.17 | 20.63 | 1,603,316 | +0.38(+1.89%) |