Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.29 | 21.20 | 21.20 | 21.20 | 53,870,120 | +0.03(+0.13%) |
Aug 28, 2014 | 21.33 | 21.33 | 21.02 | 21.17 | 25,145,136 | -0.19(-0.88%) |
Aug 27, 2014 | 21.49 | 21.65 | 21.30 | 21.36 | 19,861,092 | -0.13(-0.59%) |
Aug 26, 2014 | 21.20 | 21.58 | 21.16 | 21.48 | 23,567,642 | +0.29(+1.37%) |
Aug 25, 2014 | 21.24 | 21.43 | 21.15 | 21.19 | 17,632,382 | -0.00(-0.02%) |
Aug 22, 2014 | 21.27 | 21.38 | 21.09 | 21.20 | 30,762,066 | -0.15(-0.70%) |
Aug 21, 2014 | 20.44 | 21.79 | 20.43 | 21.34 | 132,067,664 | +0.95(+4.66%) |
Aug 20, 2014 | 20.44 | 20.50 | 20.35 | 20.39 | 19,625,236 | -0.13(-0.65%) |
Aug 19, 2014 | 20.35 | 20.53 | 20.29 | 20.53 | 21,262,118 | +0.24(+1.20%) |
Aug 18, 2014 | 20.26 | 20.31 | 20.17 | 20.28 | 23,240,972 | +0.18(+0.89%) |
Aug 15, 2014 | 20.39 | 20.39 | 20.08 | 20.10 | 35,582,928 | -0.11(-0.55%) |
Aug 14, 2014 | 20.19 | 20.30 | 20.17 | 20.21 | 26,004,062 | -0.00(-0.02%) |
Aug 13, 2014 | 20.15 | 20.30 | 20.05 | 20.22 | 32,405,040 | -0.19(-0.92%) |
Aug 12, 2014 | 20.57 | 20.59 | 20.31 | 20.40 | 20,212,404 | -0.17(-0.84%) |
Aug 11, 2014 | 20.71 | 20.79 | 20.52 | 20.58 | 20,781,818 | -0.08(-0.39%) |
Aug 08, 2014 | 20.46 | 20.66 | 20.30 | 20.66 | 27,041,544 | +0.20(+0.99%) |
Aug 07, 2014 | 20.50 | 20.72 | 20.40 | 20.45 | 26,315,304 | +0.04(+0.19%) |
Aug 06, 2014 | 20.23 | 20.50 | 20.16 | 20.42 | 26,734,718 | +0.08(+0.38%) |
Aug 05, 2014 | 20.24 | 20.36 | 20.17 | 20.34 | 28,758,552 | +0.08(+0.38%) |
Aug 04, 2014 | 20.02 | 20.29 | 19.95 | 20.26 | 31,319,608 | +0.20(+1.01%) |
Aug 01, 2014 | 20.16 | 20.20 | 19.91 | 20.06 | 33,633,344 | -0.11(-0.57%) |
Jul 31, 2014 | 20.22 | 20.26 | 20.11 | 20.18 | 30,056,640 | -0.15(-0.75%) |
Jul 30, 2014 | 20.35 | 20.46 | 20.15 | 20.33 | 23,852,244 | +0.01(+0.04%) |
Jul 29, 2014 | 20.28 | 20.39 | 20.14 | 20.32 | 31,462,546 | +0.11(+0.53%) |
Jul 28, 2014 | 20.21 | 20.27 | 19.95 | 20.21 | 24,621,302 | +0.07(+0.34%) |
Jul 25, 2014 | 20.16 | 20.28 | 20.06 | 20.14 | 29,461,218 | -0.18(-0.90%) |
Jul 24, 2014 | 20.06 | 20.43 | 20.06 | 20.33 | 42,556,140 | +0.22(+1.08%) |
Jul 23, 2014 | 19.86 | 20.13 | 19.81 | 20.11 | 36,285,444 | +0.23(+1.17%) |
Jul 22, 2014 | 19.81 | 19.97 | 19.75 | 19.88 | 27,244,724 | +0.13(+0.68%) |
Jul 21, 2014 | 19.58 | 19.80 | 19.49 | 19.74 | 25,269,992 | +0.08(+0.43%) |
Jul 18, 2014 | 19.45 | 19.72 | 19.32 | 19.66 | 33,906,748 | +0.17(+0.88%) |
Jul 17, 2014 | 19.51 | 19.80 | 19.41 | 19.49 | 56,739,512 | +0.13(+0.65%) |
Jul 16, 2014 | 19.49 | 19.55 | 19.28 | 19.36 | 35,152,880 | -0.04(-0.23%) |
Jul 15, 2014 | 19.65 | 19.66 | 19.30 | 19.41 | 24,692,212 | -0.13(-0.67%) |
Jul 14, 2014 | 19.57 | 19.59 | 19.35 | 19.54 | 24,411,722 | -0.13(-0.66%) |
Jul 11, 2014 | 19.48 | 19.79 | 19.48 | 19.67 | 36,379,000 | +0.44(+2.31%) |
Jul 10, 2014 | 19.18 | 19.30 | 18.99 | 19.22 | 21,775,902 | -0.23(-1.17%) |
Jul 09, 2014 | 19.21 | 19.45 | 19.10 | 19.45 | 21,891,164 | +0.29(+1.49%) |
Jul 08, 2014 | 19.33 | 19.39 | 19.10 | 19.16 | 34,206,580 | -0.21(-1.10%) |
Jul 07, 2014 | 19.45 | 19.47 | 19.33 | 19.38 | 18,866,722 | -0.08(-0.39%) |
Jul 03, 2014 | 19.46 | 19.45 | 19.45 | 19.45 | 28,694,194 | +0.15(+0.77%) |
Jul 02, 2014 | 19.29 | 19.40 | 19.29 | 19.30 | 24,448,696 | +0.02(+0.10%) |
Jul 01, 2014 | 19.17 | 19.35 | 19.12 | 19.29 | 23,055,354 | +0.17(+0.88%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.02 | 19.12 | 27,765,728 | -0.01(-0.04%) |
Jun 27, 2014 | 18.93 | 19.16 | 18.88 | 19.13 | 28,919,262 | +0.23(+1.23%) |
Jun 26, 2014 | 18.90 | 18.97 | 18.72 | 18.89 | 21,112,376 | +0.06(+0.30%) |
Jun 25, 2014 | 18.64 | 18.90 | 18.58 | 18.83 | 23,294,320 | +0.18(+0.96%) |
Jun 24, 2014 | 18.86 | 18.90 | 18.62 | 18.66 | 29,565,104 | -0.21(-1.09%) |
Jun 23, 2014 | 18.89 | 18.96 | 18.67 | 18.86 | 24,668,354 | +0.02(+0.10%) |
Jun 20, 2014 | 19.00 | 19.00 | 18.69 | 18.84 | 48,630,396 | -0.10(-0.52%) |
Jun 19, 2014 | 18.98 | 19.02 | 18.90 | 18.94 | 31,215,992 | -0.02(-0.12%) |
Jun 18, 2014 | 18.79 | 19.00 | 18.66 | 18.96 | 24,134,784 | +0.23(+1.22%) |
Jun 17, 2014 | 18.67 | 18.80 | 18.63 | 18.74 | 22,605,336 | +0.02(+0.12%) |
Jun 16, 2014 | 18.68 | 18.78 | 18.61 | 18.71 | 20,175,968 | -0.02(-0.08%) |
Jun 13, 2014 | 18.63 | 18.82 | 18.56 | 18.73 | 23,776,742 | +0.18(+0.99%) |
Jun 12, 2014 | 18.66 | 18.76 | 18.52 | 18.54 | 35,103,152 | -0.10(-0.55%) |
Jun 11, 2014 | 18.45 | 18.67 | 18.38 | 18.65 | 40,046,628 | +0.22(+1.20%) |
Jun 10, 2014 | 18.58 | 18.64 | 18.40 | 18.43 | 94,118,024 | -0.55(-2.92%) |
Jun 06, 2014 | 19.43 | 19.43 | 18.90 | 18.98 | 56,079,024 | -0.33(-1.73%) |
Jun 05, 2014 | 19.35 | 19.35 | 19.13 | 19.31 | 31,423,650 | +0.05(+0.25%) |
Jun 04, 2014 | 19.24 | 19.38 | 19.06 | 19.27 | 17,314,408 | +0.01(+0.06%) |
Jun 03, 2014 | 19.27 | 19.45 | 19.20 | 19.25 | 22,525,324 | -0.03(-0.14%) |