Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.38 | 23.54 | 23.54 | 23.54 | 7,153,000 | +0.19(+0.81%) |
Aug 28, 2014 | 23.04 | 23.37 | 23.03 | 23.35 | 3,419,483 | +0.16(+0.69%) |
Aug 27, 2014 | 23.07 | 23.19 | 23.04 | 23.19 | 3,209,381 | +0.18(+0.78%) |
Aug 26, 2014 | 23.10 | 23.15 | 22.80 | 23.01 | 4,546,029 | -0.03(-0.13%) |
Aug 25, 2014 | 23.22 | 23.29 | 23.01 | 23.04 | 2,679,474 | -0.09(-0.39%) |
Aug 22, 2014 | 23.28 | 23.33 | 23.02 | 23.13 | 2,820,877 | -0.03(-0.13%) |
Aug 21, 2014 | 23.06 | 23.21 | 23.01 | 23.16 | 4,233,222 | +0.08(+0.35%) |
Aug 20, 2014 | 23.00 | 23.22 | 22.96 | 23.08 | 4,251,920 | +0.07(+0.30%) |
Aug 19, 2014 | 23.25 | 23.25 | 23.00 | 23.01 | 5,581,982 | -0.26(-1.12%) |
Aug 18, 2014 | 23.40 | 23.50 | 23.19 | 23.27 | 5,456,161 | -0.09(-0.39%) |
Aug 15, 2014 | 23.54 | 23.54 | 23.14 | 23.36 | 7,977,525 | +0.05(+0.21%) |
Aug 14, 2014 | 23.09 | 23.34 | 23.04 | 23.31 | 5,688,588 | +0.30(+1.30%) |
Aug 13, 2014 | 23.25 | 23.25 | 22.71 | 23.01 | 5,339,182 | +0.20(+0.88%) |
Aug 12, 2014 | 22.71 | 22.93 | 22.67 | 22.81 | 5,454,916 | +0.01(+0.04%) |
Aug 11, 2014 | 22.65 | 23.17 | 22.65 | 22.80 | 6,684,576 | +0.26(+1.15%) |
Aug 08, 2014 | 22.57 | 22.72 | 22.33 | 22.54 | 5,841,036 | +0.14(+0.63%) |
Aug 07, 2014 | 22.70 | 22.89 | 22.27 | 22.40 | 5,662,729 | -0.55(-2.40%) |
Aug 06, 2014 | 23.64 | 23.79 | 22.54 | 22.95 | 9,297,764 | +0.59(+2.64%) |
Aug 05, 2014 | 22.69 | 22.79 | 22.22 | 22.36 | 6,982,205 | -0.25(-1.11%) |
Aug 04, 2014 | 22.55 | 22.80 | 22.46 | 22.61 | 7,469,194 | +0.17(+0.76%) |
Aug 01, 2014 | 22.42 | 22.57 | 22.25 | 22.44 | 4,587,869 | +0.06(+0.27%) |
Jul 31, 2014 | 22.83 | 22.83 | 22.12 | 22.38 | 6,498,700 | -0.51(-2.23%) |
Jul 30, 2014 | 23.01 | 23.08 | 22.77 | 22.89 | 6,222,599 | -0.07(-0.30%) |
Jul 29, 2014 | 23.29 | 23.38 | 22.92 | 22.96 | 6,572,067 | -0.41(-1.75%) |
Jul 28, 2014 | 23.09 | 23.43 | 22.91 | 23.37 | 6,683,295 | +0.39(+1.68%) |
Jul 25, 2014 | 23.10 | 23.38 | 22.91 | 22.98 | 4,097,649 | -0.21(-0.88%) |
Jul 24, 2014 | 23.20 | 23.24 | 23.08 | 23.19 | 3,188,674 | +0.07(+0.30%) |
Jul 23, 2014 | 23.07 | 23.30 | 22.99 | 23.12 | 6,227,374 | +0.18(+0.78%) |
Jul 22, 2014 | 22.93 | 22.97 | 22.68 | 22.94 | 5,396,009 | +0.15(+0.66%) |
Jul 21, 2014 | 22.85 | 22.92 | 22.59 | 22.79 | 3,046,193 | -0.14(-0.61%) |
Jul 18, 2014 | 22.79 | 23.00 | 22.65 | 22.93 | 6,472,609 | +0.36(+1.60%) |
Jul 17, 2014 | 22.88 | 23.01 | 22.53 | 22.57 | 5,353,198 | -0.45(-1.95%) |
Jul 16, 2014 | 22.85 | 23.21 | 22.70 | 23.02 | 7,605,551 | +0.27(+1.19%) |
Jul 15, 2014 | 22.53 | 22.93 | 22.41 | 22.75 | 6,532,842 | +0.16(+0.71%) |
Jul 14, 2014 | 22.58 | 22.71 | 22.45 | 22.59 | 4,389,301 | +0.15(+0.67%) |
Jul 11, 2014 | 22.44 | 22.47 | 22.25 | 22.44 | 2,219,864 | +0.00(+0.00%) |
Jul 10, 2014 | 22.29 | 22.60 | 22.25 | 22.44 | 4,511,812 | -0.08(-0.36%) |
Jul 09, 2014 | 22.40 | 22.58 | 22.39 | 22.52 | 3,945,967 | +0.21(+0.94%) |
Jul 08, 2014 | 22.50 | 22.61 | 22.25 | 22.31 | 6,643,899 | -0.28(-1.24%) |
Jul 07, 2014 | 22.52 | 22.67 | 22.38 | 22.59 | 5,359,565 | -0.08(-0.35%) |
Jul 03, 2014 | 22.52 | 22.67 | 22.67 | 22.67 | 2,590,700 | +0.20(+0.89%) |
Jul 02, 2014 | 22.49 | 22.59 | 22.38 | 22.47 | 2,940,930 | -0.08(-0.35%) |
Jul 01, 2014 | 22.39 | 22.63 | 22.21 | 22.55 | 6,115,280 | +0.25(+1.12%) |
Jun 30, 2014 | 21.96 | 22.36 | 21.93 | 22.30 | 6,253,778 | +0.38(+1.73%) |
Jun 27, 2014 | 21.96 | 22.40 | 21.92 | 21.92 | 27,029,044 | +0.12(+0.55%) |
Jun 26, 2014 | 21.98 | 22.07 | 21.74 | 21.80 | 7,037,442 | -0.24(-1.09%) |
Jun 25, 2014 | 21.85 | 22.10 | 21.75 | 22.04 | 4,603,210 | +0.14(+0.64%) |
Jun 24, 2014 | 22.00 | 22.21 | 21.86 | 21.90 | 5,361,658 | -0.20(-0.88%) |
Jun 23, 2014 | 22.11 | 22.15 | 21.78 | 22.09 | 8,964,257 | +0.08(+0.39%) |
Jun 20, 2014 | 22.13 | 22.22 | 21.94 | 22.01 | 9,030,320 | -0.02(-0.09%) |
Jun 19, 2014 | 21.89 | 22.08 | 21.66 | 22.03 | 5,458,058 | +0.21(+0.96%) |
Jun 18, 2014 | 21.85 | 21.98 | 21.63 | 21.82 | 5,248,828 | +0.01(+0.05%) |
Jun 17, 2014 | 21.49 | 21.85 | 21.42 | 21.81 | 6,833,752 | +0.38(+1.77%) |
Jun 16, 2014 | 21.43 | 21.55 | 21.29 | 21.43 | 4,063,590 | +0.02(+0.09%) |
Jun 13, 2014 | 21.36 | 21.51 | 21.25 | 21.41 | 3,488,327 | +0.09(+0.42%) |
Jun 12, 2014 | 21.50 | 21.61 | 21.28 | 21.32 | 10,526,186 | -0.16(-0.74%) |
Jun 11, 2014 | 21.34 | 21.57 | 21.30 | 21.48 | 7,429,499 | +0.03(+0.14%) |
Jun 10, 2014 | 21.25 | 21.48 | 21.20 | 21.45 | 8,119,467 | +0.53(+2.53%) |
Jun 06, 2014 | 20.94 | 21.00 | 20.74 | 20.92 | 6,182,877 | +0.21(+1.01%) |
Jun 05, 2014 | 20.80 | 20.81 | 20.36 | 20.71 | 4,871,355 | -0.02(-0.10%) |
Jun 04, 2014 | 20.73 | 20.85 | 20.71 | 20.73 | 4,942,969 | -0.02(-0.10%) |
Jun 03, 2014 | 20.52 | 20.78 | 20.51 | 20.75 | 7,689,661 | +0.13(+0.63%) |