Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.41 | 20.34 | 20.34 | 20.34 | 1,296,516 | -0.02(-0.11%) |
Aug 28, 2014 | 20.22 | 20.38 | 20.14 | 20.36 | 1,402,347 | +0.08(+0.37%) |
Aug 27, 2014 | 20.19 | 20.39 | 20.18 | 20.28 | 1,781,269 | +0.11(+0.56%) |
Aug 26, 2014 | 20.51 | 20.53 | 20.16 | 20.17 | 3,600,271 | -0.33(-1.59%) |
Aug 25, 2014 | 20.62 | 20.67 | 20.42 | 20.50 | 1,726,902 | -0.02(-0.11%) |
Aug 22, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 1,944,087 | -0.32(-1.52%) |
Aug 21, 2014 | 20.81 | 20.92 | 20.69 | 20.84 | 3,832,564 | +0.08(+0.40%) |
Aug 20, 2014 | 20.42 | 20.76 | 20.38 | 20.75 | 3,695,630 | +0.33(+1.59%) |
Aug 19, 2014 | 20.35 | 20.52 | 20.28 | 20.43 | 2,725,661 | +0.08(+0.41%) |
Aug 18, 2014 | 20.34 | 20.38 | 20.15 | 20.35 | 4,391,271 | +0.13(+0.64%) |
Aug 15, 2014 | 20.49 | 20.52 | 20.03 | 20.22 | 4,524,390 | -0.17(-0.85%) |
Aug 14, 2014 | 20.44 | 20.56 | 20.20 | 20.39 | 3,845,717 | -0.10(-0.48%) |
Aug 13, 2014 | 20.58 | 20.83 | 20.44 | 20.49 | 5,157,809 | +0.02(+0.07%) |
Aug 12, 2014 | 20.37 | 20.51 | 20.35 | 20.47 | 2,200,026 | +0.08(+0.41%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.39 | 20.39 | 2,163,984 | -0.02(-0.11%) |
Aug 08, 2014 | 20.19 | 20.39 | 20.04 | 20.41 | 1,661,228 | +0.24(+1.20%) |
Aug 07, 2014 | 20.26 | 20.36 | 20.12 | 20.17 | 2,647,712 | +0.00(+0.00%) |
Aug 06, 2014 | 20.04 | 20.23 | 20.04 | 20.17 | 2,135,675 | +0.05(+0.26%) |
Aug 05, 2014 | 20.38 | 20.44 | 20.07 | 20.12 | 3,310,678 | -0.31(-1.52%) |
Aug 04, 2014 | 20.09 | 20.45 | 19.91 | 20.43 | 4,613,847 | +0.37(+1.85%) |
Aug 01, 2014 | 19.66 | 20.13 | 19.64 | 20.06 | 4,915,454 | +0.36(+1.80%) |
Jul 31, 2014 | 19.98 | 19.98 | 19.39 | 19.70 | 5,349,740 | -0.36(-1.81%) |
Jul 30, 2014 | 21.18 | 21.36 | 19.96 | 20.07 | 7,281,216 | -0.15(-0.75%) |
Jul 29, 2014 | 20.56 | 20.63 | 20.22 | 20.22 | 4,310,320 | -0.36(-1.73%) |
Jul 28, 2014 | 20.62 | 20.69 | 20.42 | 20.57 | 1,618,491 | -0.05(-0.22%) |
Jul 25, 2014 | 20.58 | 20.70 | 20.43 | 20.62 | 2,367,613 | -0.02(-0.07%) |
Jul 24, 2014 | 20.76 | 20.84 | 20.56 | 20.63 | 2,882,611 | -0.12(-0.58%) |
Jul 23, 2014 | 20.72 | 20.80 | 20.52 | 20.75 | 1,760,052 | +0.11(+0.51%) |
Jul 22, 2014 | 20.58 | 20.69 | 20.50 | 20.65 | 2,493,932 | +0.14(+0.70%) |
Jul 21, 2014 | 20.46 | 20.57 | 20.41 | 20.50 | 1,278,282 | -0.05(-0.22%) |
Jul 18, 2014 | 20.28 | 20.63 | 20.28 | 20.55 | 2,407,724 | +0.31(+1.53%) |
Jul 17, 2014 | 20.59 | 20.69 | 20.22 | 20.24 | 2,808,454 | -0.41(-1.98%) |
Jul 16, 2014 | 20.84 | 20.84 | 20.41 | 20.65 | 2,496,452 | -0.11(-0.51%) |
Jul 15, 2014 | 20.69 | 21.09 | 20.61 | 20.75 | 4,404,790 | +0.19(+0.92%) |
Jul 14, 2014 | 20.79 | 20.81 | 20.56 | 20.56 | 1,723,676 | -0.05(-0.26%) |
Jul 11, 2014 | 20.53 | 20.65 | 20.38 | 20.62 | 2,136,090 | +0.08(+0.37%) |
Jul 10, 2014 | 20.38 | 20.71 | 20.09 | 20.54 | 3,848,922 | -0.18(-0.88%) |
Jul 09, 2014 | 20.82 | 20.91 | 20.59 | 20.72 | 2,601,084 | +0.04(+0.18%) |
Jul 08, 2014 | 20.84 | 20.90 | 20.59 | 20.69 | 3,076,139 | -0.23(-1.12%) |
Jul 07, 2014 | 21.30 | 21.31 | 20.85 | 20.92 | 2,803,702 | -0.49(-2.30%) |
Jul 03, 2014 | 21.04 | 21.41 | 21.41 | 21.41 | 2,677,520 | +0.37(+1.76%) |
Jul 02, 2014 | 21.15 | 21.25 | 21.02 | 21.04 | 2,250,180 | -0.14(-0.68%) |
Jul 01, 2014 | 21.28 | 21.35 | 21.18 | 21.18 | 3,370,452 | -0.07(-0.32%) |
Jun 30, 2014 | 21.20 | 21.28 | 21.09 | 21.25 | 2,166,666 | +0.08(+0.36%) |
Jun 27, 2014 | 20.97 | 21.22 | 20.91 | 21.18 | 4,635,965 | +0.12(+0.58%) |
Jun 26, 2014 | 20.98 | 21.12 | 20.81 | 21.06 | 2,263,629 | +0.06(+0.29%) |
Jun 25, 2014 | 20.72 | 21.03 | 20.65 | 21.00 | 2,499,522 | +0.28(+1.35%) |
Jun 24, 2014 | 20.96 | 21.18 | 20.66 | 20.72 | 2,988,190 | -0.20(-0.94%) |
Jun 23, 2014 | 21.07 | 21.11 | 20.84 | 20.91 | 2,744,949 | -0.18(-0.86%) |
Jun 20, 2014 | 21.28 | 21.29 | 21.08 | 21.09 | 5,137,902 | -0.16(-0.75%) |
Jun 19, 2014 | 21.25 | 21.36 | 21.14 | 21.25 | 2,904,902 | +0.04(+0.18%) |
Jun 18, 2014 | 21.03 | 21.25 | 20.97 | 21.22 | 5,224,872 | +0.22(+1.04%) |
Jun 17, 2014 | 21.00 | 21.23 | 20.93 | 21.00 | 2,760,822 | -0.05(-0.22%) |
Jun 16, 2014 | 21.31 | 21.37 | 20.89 | 21.04 | 2,092,782 | -0.20(-0.96%) |
Jun 13, 2014 | 21.10 | 21.28 | 20.94 | 21.25 | 2,893,516 | +0.14(+0.68%) |
Jun 12, 2014 | 21.46 | 21.50 | 21.06 | 21.10 | 2,737,739 | -0.29(-1.36%) |
Jun 11, 2014 | 21.54 | 21.55 | 21.25 | 21.39 | 3,707,593 | -0.32(-1.46%) |
Jun 10, 2014 | 21.46 | 21.74 | 21.20 | 21.71 | 5,420,211 | +0.08(+0.38%) |
Jun 06, 2014 | 20.81 | 21.68 | 20.75 | 21.63 | 9,775,750 | +0.86(+4.13%) |
Jun 05, 2014 | 20.62 | 20.79 | 20.35 | 20.77 | 2,586,268 | +0.26(+1.25%) |
Jun 04, 2014 | 20.39 | 20.65 | 20.24 | 20.51 | 3,034,640 | +0.13(+0.63%) |
Jun 03, 2014 | 20.38 | 20.56 | 20.22 | 20.38 | 3,739,709 | +0.19(+0.93%) |