Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.15 | 20.28 | 20.28 | 20.28 | 1,533,454 | +0.20(+1.00%) |
Aug 28, 2014 | 20.13 | 20.27 | 19.98 | 20.08 | 1,630,041 | -0.17(-0.83%) |
Aug 27, 2014 | 20.14 | 20.32 | 20.09 | 20.25 | 1,197,561 | +0.18(+0.88%) |
Aug 26, 2014 | 20.12 | 20.21 | 19.99 | 20.07 | 910,463 | -0.04(-0.21%) |
Aug 25, 2014 | 20.11 | 20.31 | 19.97 | 20.12 | 1,280,292 | +0.13(+0.67%) |
Aug 22, 2014 | 20.07 | 20.12 | 19.85 | 19.98 | 1,298,735 | -0.11(-0.54%) |
Aug 21, 2014 | 19.93 | 20.19 | 19.93 | 20.09 | 1,806,773 | +0.13(+0.67%) |
Aug 20, 2014 | 19.85 | 20.12 | 19.85 | 19.96 | 1,093,075 | +0.11(+0.55%) |
Aug 19, 2014 | 20.03 | 20.05 | 19.80 | 19.85 | 1,681,687 | -0.15(-0.76%) |
Aug 18, 2014 | 19.89 | 20.07 | 19.80 | 20.00 | 2,113,812 | +0.18(+0.93%) |
Aug 15, 2014 | 19.80 | 19.98 | 19.55 | 19.81 | 3,022,051 | +0.18(+0.94%) |
Aug 14, 2014 | 19.16 | 19.81 | 19.16 | 19.63 | 3,352,666 | +0.45(+2.35%) |
Aug 13, 2014 | 18.89 | 19.32 | 18.71 | 19.18 | 2,842,658 | +0.38(+2.00%) |
Aug 12, 2014 | 18.91 | 18.98 | 18.75 | 18.80 | 2,249,877 | -0.18(-0.97%) |
Aug 11, 2014 | 19.00 | 19.26 | 18.98 | 18.99 | 1,592,824 | +0.01(+0.04%) |
Aug 08, 2014 | 19.74 | 19.94 | 18.94 | 18.98 | 6,180,758 | +0.61(+3.32%) |
Aug 07, 2014 | 18.63 | 18.82 | 18.15 | 18.37 | 4,350,185 | -0.08(-0.45%) |
Aug 06, 2014 | 18.28 | 18.56 | 18.07 | 18.45 | 2,295,836 | +0.11(+0.59%) |
Aug 05, 2014 | 18.54 | 18.79 | 18.28 | 18.34 | 2,118,779 | -0.30(-1.61%) |
Aug 04, 2014 | 18.69 | 18.76 | 18.47 | 18.64 | 1,671,423 | -0.06(-0.31%) |
Aug 01, 2014 | 18.67 | 18.89 | 18.59 | 18.70 | 2,292,570 | +0.04(+0.22%) |
Jul 31, 2014 | 18.89 | 19.03 | 18.65 | 18.66 | 2,603,095 | -0.35(-1.85%) |
Jul 30, 2014 | 19.47 | 19.50 | 18.98 | 19.01 | 2,151,920 | -0.33(-1.73%) |
Jul 29, 2014 | 19.38 | 19.57 | 19.23 | 19.35 | 2,259,290 | +0.01(+0.04%) |
Jul 28, 2014 | 19.40 | 19.50 | 19.28 | 19.34 | 2,149,077 | -0.07(-0.34%) |
Jul 25, 2014 | 19.65 | 19.75 | 19.36 | 19.40 | 2,122,624 | -0.29(-1.49%) |
Jul 24, 2014 | 19.81 | 19.90 | 19.64 | 19.70 | 1,588,675 | -0.04(-0.21%) |
Jul 23, 2014 | 19.64 | 20.08 | 19.56 | 19.74 | 2,111,196 | +0.15(+0.77%) |
Jul 22, 2014 | 19.61 | 19.69 | 19.50 | 19.59 | 1,296,846 | -0.03(-0.13%) |
Jul 21, 2014 | 19.47 | 19.88 | 19.46 | 19.61 | 2,178,638 | +0.01(+0.04%) |
Jul 18, 2014 | 19.40 | 19.69 | 19.37 | 19.61 | 2,040,304 | +0.22(+1.12%) |
Jul 17, 2014 | 19.24 | 19.70 | 19.24 | 19.39 | 3,662,671 | +0.01(+0.04%) |
Jul 16, 2014 | 19.31 | 19.43 | 19.19 | 19.38 | 2,065,728 | +0.08(+0.43%) |
Jul 15, 2014 | 19.37 | 19.54 | 19.20 | 19.30 | 2,454,221 | -0.08(-0.43%) |
Jul 14, 2014 | 19.24 | 19.45 | 19.21 | 19.38 | 2,480,826 | +0.26(+1.36%) |
Jul 11, 2014 | 18.91 | 19.33 | 18.85 | 19.12 | 3,479,529 | -0.02(-0.09%) |
Jul 10, 2014 | 18.87 | 19.15 | 18.67 | 19.14 | 3,934,546 | -0.09(-0.48%) |
Jul 09, 2014 | 18.98 | 19.39 | 18.91 | 19.23 | 4,576,299 | +0.24(+1.28%) |
Jul 08, 2014 | 19.22 | 19.33 | 18.92 | 18.99 | 4,432,026 | -0.32(-1.65%) |
Jul 07, 2014 | 19.15 | 19.78 | 19.09 | 19.30 | 7,909,311 | -0.09(-0.47%) |
Jul 03, 2014 | 20.01 | 19.40 | 19.40 | 19.40 | 4,312,616 | -0.52(-2.60%) |
Jul 02, 2014 | 19.76 | 20.11 | 19.66 | 19.91 | 5,568,803 | +0.13(+0.68%) |
Jul 01, 2014 | 20.16 | 20.19 | 19.71 | 19.78 | 10,948,882 | -0.70(-3.43%) |
Jun 30, 2014 | 20.79 | 20.79 | 20.28 | 20.48 | 3,685,039 | -0.23(-1.13%) |
Jun 27, 2014 | 20.88 | 21.22 | 20.65 | 20.72 | 3,742,392 | -0.21(-1.00%) |
Jun 26, 2014 | 21.02 | 21.45 | 20.75 | 20.93 | 3,266,823 | -0.05(-0.24%) |
Jun 25, 2014 | 21.45 | 21.70 | 20.94 | 20.98 | 13,809,691 | -0.64(-2.94%) |
Jun 24, 2014 | 21.93 | 22.09 | 21.59 | 21.61 | 4,342,579 | -0.45(-2.05%) |
Jun 23, 2014 | 22.12 | 22.20 | 22.01 | 22.06 | 3,286,154 | -0.09(-0.41%) |
Jun 20, 2014 | 22.32 | 22.39 | 22.10 | 22.15 | 2,369,718 | -0.07(-0.30%) |
Jun 19, 2014 | 22.14 | 22.38 | 21.95 | 22.22 | 3,341,630 | +0.08(+0.38%) |
Jun 18, 2014 | 22.08 | 22.32 | 21.75 | 22.14 | 2,546,631 | +0.13(+0.57%) |
Jun 17, 2014 | 21.21 | 22.38 | 21.19 | 22.01 | 4,879,540 | +0.77(+3.62%) |
Jun 16, 2014 | 21.24 | 21.40 | 21.15 | 21.24 | 969,677 | -0.05(-0.24%) |
Jun 13, 2014 | 21.28 | 21.45 | 21.15 | 21.29 | 1,270,737 | +0.14(+0.67%) |
Jun 12, 2014 | 21.17 | 21.33 | 21.08 | 21.15 | 1,316,416 | -0.04(-0.20%) |
Jun 11, 2014 | 21.12 | 21.38 | 21.08 | 21.19 | 1,159,520 | -0.06(-0.28%) |
Jun 10, 2014 | 21.29 | 21.34 | 21.04 | 21.25 | 1,390,778 | +0.13(+0.59%) |
Jun 06, 2014 | 20.85 | 21.31 | 20.84 | 21.13 | 1,681,836 | +0.28(+1.36%) |
Jun 05, 2014 | 21.10 | 21.27 | 20.82 | 20.84 | 2,080,304 | -0.13(-0.60%) |
Jun 04, 2014 | 20.69 | 21.04 | 20.67 | 20.97 | 1,798,581 | +0.26(+1.25%) |
Jun 03, 2014 | 20.25 | 20.73 | 20.25 | 20.71 | 1,596,974 | +0.38(+1.89%) |