Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.47 | 24.64 | 24.64 | 24.64 | 2,479,144 | +0.27(+1.09%) |
Aug 28, 2014 | 24.24 | 24.39 | 24.19 | 24.37 | 2,260,808 | +0.01(+0.02%) |
Aug 27, 2014 | 24.54 | 24.60 | 24.14 | 24.37 | 2,508,635 | +0.00(+0.00%) |
Aug 26, 2014 | 24.05 | 24.53 | 24.05 | 24.37 | 2,962,702 | +0.35(+1.44%) |
Aug 25, 2014 | 23.85 | 24.08 | 23.85 | 24.02 | 1,409,894 | +0.12(+0.50%) |
Aug 22, 2014 | 23.89 | 23.97 | 23.70 | 23.91 | 1,765,521 | -0.09(-0.38%) |
Aug 21, 2014 | 23.81 | 24.05 | 23.70 | 24.00 | 2,886,143 | +0.20(+0.83%) |
Aug 20, 2014 | 23.74 | 23.84 | 23.45 | 23.80 | 2,590,755 | +0.07(+0.31%) |
Aug 19, 2014 | 23.39 | 23.74 | 23.39 | 23.72 | 2,438,404 | +0.35(+1.48%) |
Aug 18, 2014 | 23.64 | 23.66 | 23.29 | 23.38 | 2,514,738 | -0.23(-0.98%) |
Aug 15, 2014 | 23.29 | 23.66 | 23.01 | 23.61 | 4,441,902 | +0.41(+1.76%) |
Aug 14, 2014 | 23.37 | 23.53 | 22.94 | 23.20 | 5,268,044 | -0.16(-0.68%) |
Aug 13, 2014 | 23.73 | 23.78 | 23.26 | 23.36 | 2,699,549 | -0.31(-1.31%) |
Aug 12, 2014 | 23.67 | 23.83 | 23.51 | 23.67 | 3,314,910 | -0.20(-0.83%) |
Aug 11, 2014 | 23.94 | 24.07 | 23.80 | 23.87 | 2,972,526 | +0.10(+0.40%) |
Aug 08, 2014 | 23.24 | 23.88 | 23.12 | 23.77 | 5,380,679 | +0.56(+2.41%) |
Aug 07, 2014 | 23.81 | 23.81 | 22.74 | 23.21 | 8,206,478 | -0.55(-2.31%) |
Aug 06, 2014 | 23.66 | 23.85 | 23.61 | 23.76 | 5,226,960 | +0.01(+0.02%) |
Aug 05, 2014 | 23.97 | 23.97 | 23.54 | 23.76 | 5,198,174 | -0.26(-1.08%) |
Aug 04, 2014 | 23.87 | 24.16 | 23.76 | 24.02 | 4,821,306 | +0.23(+0.98%) |
Aug 01, 2014 | 24.62 | 24.63 | 23.74 | 23.79 | 8,508,606 | -0.88(-3.58%) |
Jul 31, 2014 | 25.26 | 25.33 | 24.66 | 24.67 | 3,161,200 | -0.67(-2.66%) |
Jul 30, 2014 | 25.27 | 25.49 | 25.13 | 25.34 | 3,480,912 | +0.19(+0.74%) |
Jul 29, 2014 | 25.18 | 25.40 | 25.13 | 25.16 | 2,437,997 | -0.05(-0.20%) |
Jul 28, 2014 | 25.50 | 25.52 | 25.12 | 25.21 | 2,934,924 | -0.32(-1.24%) |
Jul 25, 2014 | 25.70 | 25.79 | 25.49 | 25.52 | 2,747,833 | -0.37(-1.44%) |
Jul 24, 2014 | 25.83 | 25.98 | 25.73 | 25.90 | 1,712,619 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 25.89 | 25.64 | 25.87 | 2,069,708 | +0.05(+0.17%) |
Jul 22, 2014 | 25.69 | 25.89 | 25.62 | 25.83 | 2,584,372 | +0.25(+0.97%) |
Jul 21, 2014 | 25.34 | 25.66 | 25.22 | 25.58 | 3,089,215 | +0.12(+0.47%) |
Jul 18, 2014 | 25.03 | 25.55 | 25.01 | 25.46 | 5,268,613 | +0.50(+2.02%) |
Jul 17, 2014 | 25.40 | 25.46 | 24.90 | 24.96 | 2,751,509 | -0.39(-1.54%) |
Jul 16, 2014 | 25.25 | 25.41 | 25.12 | 25.35 | 2,407,310 | +0.38(+1.52%) |
Jul 15, 2014 | 25.29 | 25.42 | 24.69 | 24.97 | 5,447,992 | -0.60(-2.35%) |
Jul 14, 2014 | 25.13 | 25.63 | 25.13 | 25.57 | 3,957,335 | +0.48(+1.92%) |
Jul 11, 2014 | 25.69 | 25.74 | 24.94 | 25.09 | 4,766,043 | -0.74(-2.87%) |
Jul 10, 2014 | 25.59 | 25.87 | 25.48 | 25.83 | 4,579,618 | -0.16(-0.63%) |
Jul 09, 2014 | 25.91 | 26.02 | 25.66 | 25.99 | 2,893,469 | -0.02(-0.07%) |
Jul 08, 2014 | 25.93 | 26.07 | 25.74 | 26.01 | 4,188,842 | -0.02(-0.07%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.94 | 26.03 | 3,259,357 | -0.13(-0.50%) |
Jul 03, 2014 | 26.00 | 26.16 | 26.16 | 26.16 | 1,491,516 | +0.11(+0.43%) |
Jul 02, 2014 | 26.03 | 26.15 | 25.89 | 26.04 | 3,041,668 | -0.07(-0.26%) |
Jul 01, 2014 | 26.16 | 26.39 | 26.06 | 26.11 | 3,321,165 | +0.14(+0.52%) |
Jun 30, 2014 | 25.76 | 26.11 | 25.67 | 25.98 | 2,937,108 | +0.11(+0.42%) |
Jun 27, 2014 | 25.65 | 25.89 | 25.52 | 25.87 | 2,349,676 | +0.21(+0.82%) |
Jun 26, 2014 | 25.42 | 25.69 | 25.27 | 25.66 | 2,997,911 | +0.20(+0.80%) |
Jun 25, 2014 | 25.23 | 25.63 | 25.23 | 25.46 | 3,511,485 | +0.19(+0.74%) |
Jun 24, 2014 | 25.72 | 25.83 | 25.23 | 25.27 | 7,577,954 | -0.55(-2.15%) |
Jun 23, 2014 | 25.60 | 25.90 | 25.60 | 25.82 | 6,815,725 | +0.24(+0.95%) |
Jun 20, 2014 | 25.18 | 25.64 | 25.06 | 25.58 | 4,468,127 | +0.59(+2.38%) |
Jun 19, 2014 | 24.88 | 25.04 | 24.78 | 24.99 | 3,200,412 | +0.17(+0.68%) |
Jun 18, 2014 | 24.80 | 25.04 | 24.62 | 24.82 | 3,666,605 | +0.15(+0.62%) |
Jun 17, 2014 | 24.84 | 24.90 | 24.56 | 24.66 | 4,650,815 | -0.25(-1.00%) |
Jun 16, 2014 | 24.97 | 25.16 | 24.84 | 24.91 | 3,219,890 | -0.12(-0.47%) |
Jun 13, 2014 | 24.58 | 25.11 | 24.52 | 25.03 | 4,419,972 | +0.50(+2.03%) |
Jun 12, 2014 | 24.22 | 24.70 | 24.19 | 24.53 | 3,776,458 | +0.48(+2.00%) |
Jun 11, 2014 | 23.96 | 24.10 | 23.87 | 24.05 | 2,613,027 | +0.12(+0.48%) |
Jun 10, 2014 | 23.85 | 23.96 | 23.71 | 23.94 | 3,637,598 | +0.25(+1.05%) |
Jun 06, 2014 | 23.42 | 23.71 | 23.40 | 23.69 | 2,571,860 | +0.29(+1.25%) |
Jun 05, 2014 | 23.33 | 23.48 | 23.26 | 23.40 | 1,881,710 | -0.02(-0.10%) |
Jun 04, 2014 | 23.19 | 23.47 | 23.09 | 23.42 | 2,968,345 | +0.13(+0.56%) |
Jun 03, 2014 | 22.95 | 23.33 | 22.92 | 23.29 | 2,047,646 | +0.28(+1.22%) |