Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.71 | 26.79 | 26.79 | 26.79 | 42,102,008 | +0.21(+0.78%) |
Aug 28, 2014 | 26.55 | 26.71 | 26.55 | 26.59 | 24,644,958 | -0.11(-0.40%) |
Aug 27, 2014 | 26.77 | 26.81 | 26.59 | 26.69 | 22,376,556 | -0.01(-0.03%) |
Aug 26, 2014 | 26.69 | 26.89 | 26.62 | 26.70 | 25,629,568 | -0.01(-0.03%) |
Aug 25, 2014 | 26.92 | 26.97 | 26.59 | 26.71 | 24,261,018 | -0.10(-0.37%) |
Aug 22, 2014 | 27.01 | 27.01 | 26.78 | 26.81 | 27,628,310 | -0.16(-0.60%) |
Aug 21, 2014 | 26.44 | 27.00 | 26.43 | 26.97 | 48,436,056 | +0.50(+1.88%) |
Aug 20, 2014 | 26.26 | 26.48 | 26.22 | 26.47 | 35,374,548 | +0.12(+0.47%) |
Aug 19, 2014 | 26.47 | 26.47 | 26.28 | 26.35 | 38,165,400 | -0.05(-0.20%) |
Aug 18, 2014 | 26.29 | 26.45 | 26.07 | 26.40 | 35,493,932 | +0.18(+0.70%) |
Aug 15, 2014 | 26.16 | 26.23 | 25.87 | 26.22 | 37,252,776 | +0.18(+0.68%) |
Aug 14, 2014 | 26.12 | 26.26 | 25.89 | 26.04 | 33,173,870 | -0.12(-0.47%) |
Aug 13, 2014 | 25.50 | 26.20 | 25.50 | 26.16 | 47,290,464 | +0.74(+2.93%) |
Aug 12, 2014 | 25.25 | 25.43 | 25.07 | 25.42 | 32,339,036 | +0.08(+0.33%) |
Aug 11, 2014 | 25.18 | 25.50 | 25.17 | 25.33 | 36,131,568 | +0.32(+1.29%) |
Aug 08, 2014 | 25.15 | 25.32 | 24.97 | 25.01 | 46,255,500 | -0.06(-0.24%) |
Aug 07, 2014 | 25.27 | 25.43 | 24.97 | 25.07 | 36,260,920 | -0.13(-0.50%) |
Aug 06, 2014 | 25.01 | 25.47 | 24.85 | 25.20 | 36,394,816 | +0.02(+0.08%) |
Aug 05, 2014 | 26.12 | 25.92 | 25.01 | 25.18 | 64,831,032 | -0.77(-2.97%) |
Aug 04, 2014 | 25.75 | 25.98 | 25.57 | 25.95 | 35,492,140 | +0.23(+0.90%) |
Aug 01, 2014 | 25.72 | 25.94 | 25.62 | 25.72 | 43,916,848 | -0.11(-0.43%) |
Jul 31, 2014 | 25.98 | 26.10 | 25.77 | 25.83 | 46,329,212 | -0.35(-1.34%) |
Jul 30, 2014 | 26.15 | 26.35 | 25.94 | 26.18 | 43,012,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.12 | 26.20 | 25.98 | 26.06 | 34,299,808 | -0.03(-0.12%) |
Jul 28, 2014 | 26.09 | 26.16 | 25.82 | 26.09 | 40,637,972 | -0.02(-0.06%) |
Jul 25, 2014 | 26.03 | 26.20 | 25.86 | 26.10 | 41,478,364 | +0.00(+0.00%) |
Jul 24, 2014 | 26.20 | 26.43 | 25.99 | 26.10 | 43,533,480 | -0.19(-0.72%) |
Jul 23, 2014 | 26.43 | 26.46 | 26.14 | 26.30 | 34,103,832 | -0.22(-0.83%) |
Jul 22, 2014 | 26.04 | 26.55 | 25.97 | 26.52 | 56,242,688 | +0.56(+2.14%) |
Jul 21, 2014 | 25.57 | 26.09 | 25.56 | 25.96 | 42,054,564 | +0.27(+1.07%) |
Jul 18, 2014 | 25.76 | 25.77 | 25.45 | 25.69 | 61,048,608 | +0.00(+0.00%) |
Jul 17, 2014 | 26.07 | 26.19 | 25.63 | 25.69 | 92,432,920 | -0.72(-2.74%) |
Jul 16, 2014 | 25.39 | 26.48 | 25.31 | 26.41 | 178,098,528 | +2.24(+9.27%) |
Jul 15, 2014 | 24.07 | 24.24 | 23.75 | 24.17 | 78,364,952 | +0.17(+0.70%) |
Jul 14, 2014 | 23.94 | 24.07 | 23.89 | 24.00 | 31,735,296 | +0.18(+0.77%) |
Jul 11, 2014 | 23.83 | 23.97 | 23.66 | 23.82 | 26,310,312 | -0.01(-0.03%) |
Jul 10, 2014 | 23.32 | 23.88 | 23.20 | 23.83 | 42,420,500 | +0.28(+1.20%) |
Jul 09, 2014 | 23.51 | 23.61 | 23.39 | 23.54 | 37,133,380 | +0.08(+0.32%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.40 | 23.47 | 48,625,816 | -0.18(-0.77%) |
Jul 07, 2014 | 23.70 | 23.78 | 23.57 | 23.65 | 29,122,930 | -0.08(-0.35%) |
Jul 03, 2014 | 23.69 | 23.73 | 23.73 | 23.73 | 26,814,632 | +0.12(+0.52%) |
Jul 02, 2014 | 23.62 | 23.67 | 23.48 | 23.61 | 21,958,474 | +0.00(+0.00%) |
Jul 01, 2014 | 23.62 | 23.70 | 23.53 | 23.61 | 37,020,404 | +0.06(+0.26%) |
Jun 30, 2014 | 23.53 | 23.63 | 23.37 | 23.55 | 28,206,612 | -0.02(-0.10%) |
Jun 27, 2014 | 23.53 | 23.63 | 23.40 | 23.57 | 40,379,536 | +0.11(+0.49%) |
Jun 26, 2014 | 23.48 | 23.55 | 23.33 | 23.46 | 35,048,000 | -0.08(-0.32%) |
Jun 25, 2014 | 23.23 | 23.63 | 23.20 | 23.54 | 57,914,128 | +0.29(+1.25%) |
Jun 24, 2014 | 22.99 | 23.50 | 22.93 | 23.25 | 70,026,344 | +0.21(+0.89%) |
Jun 23, 2014 | 22.94 | 23.10 | 22.75 | 23.04 | 34,746,688 | +0.02(+0.10%) |
Jun 20, 2014 | 22.92 | 23.02 | 22.89 | 23.02 | 52,257,760 | +0.08(+0.37%) |
Jun 19, 2014 | 22.84 | 22.93 | 22.78 | 22.93 | 35,626,072 | +0.12(+0.53%) |
Jun 18, 2014 | 22.77 | 22.85 | 22.61 | 22.81 | 45,139,244 | -0.02(-0.07%) |
Jun 17, 2014 | 22.77 | 22.94 | 22.74 | 22.83 | 37,329,388 | -0.05(-0.20%) |
Jun 16, 2014 | 22.65 | 22.98 | 22.61 | 22.87 | 47,566,668 | +0.11(+0.47%) |
Jun 13, 2014 | 22.67 | 22.91 | 22.53 | 22.77 | 160,321,920 | +1.46(+6.83%) |
Jun 12, 2014 | 21.23 | 21.42 | 21.17 | 21.31 | 37,874,208 | +0.02(+0.11%) |
Jun 11, 2014 | 21.45 | 21.50 | 21.19 | 21.29 | 36,320,224 | -0.24(-1.10%) |
Jun 10, 2014 | 21.23 | 21.59 | 21.13 | 21.52 | 44,562,044 | +0.05(+0.25%) |
Jun 06, 2014 | 21.17 | 21.50 | 21.14 | 21.47 | 45,652,680 | +0.39(+1.84%) |
Jun 05, 2014 | 21.01 | 21.08 | 20.91 | 21.08 | 34,810,852 | +0.05(+0.22%) |
Jun 04, 2014 | 20.97 | 21.16 | 20.96 | 21.04 | 28,350,190 | -0.05(-0.22%) |
Jun 03, 2014 | 20.75 | 21.11 | 20.67 | 21.08 | 43,594,256 | +0.30(+1.47%) |