Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.51 | 21.41 | 21.41 | 21.41 | 53,333,304 | +0.03(+0.13%) |
Aug 28, 2014 | 21.55 | 21.55 | 21.23 | 21.38 | 24,894,564 | -0.19(-0.88%) |
Aug 27, 2014 | 21.71 | 21.86 | 21.52 | 21.57 | 19,663,176 | -0.13(-0.59%) |
Aug 26, 2014 | 21.41 | 21.79 | 21.37 | 21.70 | 23,332,790 | +0.29(+1.37%) |
Aug 25, 2014 | 21.45 | 21.65 | 21.36 | 21.40 | 17,456,674 | -0.00(-0.02%) |
Aug 22, 2014 | 21.49 | 21.59 | 21.30 | 21.41 | 30,455,520 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.01 | 20.64 | 21.56 | 130,751,608 | +0.96(+4.66%) |
Aug 20, 2014 | 20.64 | 20.70 | 20.55 | 20.60 | 19,429,670 | -0.14(-0.65%) |
Aug 19, 2014 | 20.55 | 20.74 | 20.50 | 20.73 | 21,050,240 | +0.25(+1.20%) |
Aug 18, 2014 | 20.47 | 20.51 | 20.37 | 20.49 | 23,009,376 | +0.18(+0.89%) |
Aug 15, 2014 | 20.59 | 20.59 | 20.28 | 20.31 | 35,228,344 | -0.11(-0.55%) |
Aug 14, 2014 | 20.40 | 20.51 | 20.37 | 20.42 | 25,744,932 | -0.00(-0.02%) |
Aug 13, 2014 | 20.35 | 20.50 | 20.25 | 20.42 | 32,082,124 | -0.19(-0.92%) |
Aug 12, 2014 | 20.78 | 20.80 | 20.51 | 20.61 | 20,010,986 | -0.17(-0.84%) |
Aug 11, 2014 | 20.92 | 21.00 | 20.73 | 20.78 | 20,574,726 | -0.08(-0.39%) |
Aug 08, 2014 | 20.67 | 20.87 | 20.50 | 20.86 | 26,772,074 | +0.20(+0.99%) |
Aug 07, 2014 | 20.71 | 20.93 | 20.61 | 20.66 | 26,053,072 | +0.04(+0.19%) |
Aug 06, 2014 | 20.43 | 20.71 | 20.37 | 20.62 | 26,468,306 | +0.08(+0.38%) |
Aug 05, 2014 | 20.45 | 20.57 | 20.37 | 20.54 | 28,471,972 | +0.08(+0.38%) |
Aug 04, 2014 | 20.22 | 20.49 | 20.15 | 20.47 | 31,007,506 | +0.20(+1.01%) |
Aug 01, 2014 | 20.36 | 20.41 | 20.11 | 20.26 | 33,298,188 | -0.12(-0.57%) |
Jul 31, 2014 | 20.42 | 20.47 | 20.31 | 20.38 | 29,757,124 | -0.15(-0.75%) |
Jul 30, 2014 | 20.55 | 20.67 | 20.35 | 20.53 | 23,614,556 | +0.01(+0.04%) |
Jul 29, 2014 | 20.48 | 20.59 | 20.35 | 20.52 | 31,149,020 | +0.11(+0.53%) |
Jul 28, 2014 | 20.41 | 20.48 | 20.15 | 20.42 | 24,375,950 | +0.07(+0.34%) |
Jul 25, 2014 | 20.36 | 20.48 | 20.27 | 20.35 | 29,167,636 | -0.19(-0.90%) |
Jul 24, 2014 | 20.26 | 20.64 | 20.26 | 20.53 | 42,132,064 | +0.22(+1.08%) |
Jul 23, 2014 | 20.06 | 20.34 | 20.01 | 20.31 | 35,923,860 | +0.24(+1.17%) |
Jul 22, 2014 | 20.01 | 20.17 | 19.95 | 20.08 | 26,973,228 | +0.14(+0.68%) |
Jul 21, 2014 | 19.78 | 20.00 | 19.69 | 19.94 | 25,018,176 | +0.08(+0.43%) |
Jul 18, 2014 | 19.65 | 19.92 | 19.51 | 19.86 | 33,568,868 | +0.17(+0.88%) |
Jul 17, 2014 | 19.71 | 20.00 | 19.61 | 19.68 | 56,174,104 | +0.13(+0.65%) |
Jul 16, 2014 | 19.68 | 19.74 | 19.48 | 19.56 | 34,802,580 | -0.04(-0.23%) |
Jul 15, 2014 | 19.85 | 19.86 | 19.49 | 19.60 | 24,446,154 | -0.13(-0.67%) |
Jul 14, 2014 | 19.77 | 19.79 | 19.55 | 19.73 | 24,168,460 | -0.13(-0.66%) |
Jul 11, 2014 | 19.67 | 19.99 | 19.67 | 19.87 | 36,016,484 | +0.45(+2.31%) |
Jul 10, 2014 | 19.37 | 19.50 | 19.18 | 19.42 | 21,558,906 | -0.23(-1.17%) |
Jul 09, 2014 | 19.40 | 19.65 | 19.29 | 19.65 | 21,673,018 | +0.29(+1.49%) |
Jul 08, 2014 | 19.52 | 19.58 | 19.29 | 19.36 | 33,865,712 | -0.22(-1.10%) |
Jul 07, 2014 | 19.65 | 19.66 | 19.52 | 19.57 | 18,678,714 | -0.08(-0.39%) |
Jul 03, 2014 | 19.66 | 19.65 | 19.65 | 19.65 | 28,408,256 | +0.15(+0.77%) |
Jul 02, 2014 | 19.48 | 19.60 | 19.48 | 19.50 | 24,205,064 | +0.02(+0.10%) |
Jul 01, 2014 | 19.36 | 19.54 | 19.31 | 19.48 | 22,825,608 | +0.17(+0.88%) |
Jun 30, 2014 | 19.36 | 19.36 | 19.21 | 19.31 | 27,489,042 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.36 | 19.07 | 19.32 | 28,631,082 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.16 | 18.91 | 19.08 | 20,901,990 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,062,190 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.09 | 18.81 | 18.84 | 29,270,486 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.16 | 18.86 | 19.05 | 24,422,534 | +0.02(+0.10%) |
Jun 20, 2014 | 19.19 | 19.19 | 18.88 | 19.03 | 48,145,792 | -0.10(-0.52%) |
Jun 19, 2014 | 19.17 | 19.21 | 19.09 | 19.13 | 30,904,924 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.19 | 18.85 | 19.16 | 23,894,280 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.99 | 18.82 | 18.92 | 22,380,072 | +0.02(+0.12%) |
Jun 16, 2014 | 18.87 | 18.97 | 18.80 | 18.90 | 19,974,914 | -0.02(-0.08%) |
Jun 13, 2014 | 18.82 | 19.01 | 18.75 | 18.92 | 23,539,808 | +0.19(+0.99%) |
Jun 12, 2014 | 18.85 | 18.95 | 18.71 | 18.73 | 34,753,348 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.57 | 18.84 | 39,647,564 | +0.22(+1.20%) |
Jun 10, 2014 | 18.77 | 18.83 | 18.58 | 18.61 | 93,180,136 | -0.56(-2.92%) |
Jun 06, 2014 | 19.63 | 19.63 | 19.09 | 19.17 | 55,520,196 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.32 | 19.51 | 31,110,512 | +0.05(+0.25%) |
Jun 04, 2014 | 19.44 | 19.57 | 19.26 | 19.46 | 17,141,870 | +0.01(+0.06%) |
Jun 03, 2014 | 19.46 | 19.64 | 19.39 | 19.45 | 22,300,858 | -0.03(-0.14%) |