Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.26 | 21.21 | 21.21 | 21.21 | 10,497,474 | -0.01(-0.04%) |
Aug 28, 2014 | 21.11 | 21.25 | 21.09 | 21.22 | 4,664,693 | +0.06(+0.28%) |
Aug 27, 2014 | 20.98 | 21.16 | 20.91 | 21.16 | 4,614,934 | +0.16(+0.75%) |
Aug 26, 2014 | 20.92 | 21.06 | 20.86 | 21.00 | 5,356,740 | +0.15(+0.70%) |
Aug 25, 2014 | 21.03 | 21.06 | 20.81 | 20.85 | 4,741,930 | -0.07(-0.34%) |
Aug 22, 2014 | 20.99 | 21.08 | 20.90 | 20.93 | 4,718,125 | -0.06(-0.30%) |
Aug 21, 2014 | 21.02 | 21.08 | 20.98 | 20.99 | 4,277,986 | -0.03(-0.16%) |
Aug 20, 2014 | 20.98 | 21.04 | 20.81 | 21.02 | 4,679,075 | +0.05(+0.26%) |
Aug 19, 2014 | 20.89 | 21.04 | 20.79 | 20.97 | 7,834,829 | +0.09(+0.42%) |
Aug 18, 2014 | 20.94 | 21.00 | 20.83 | 20.88 | 6,719,979 | +0.01(+0.04%) |
Aug 15, 2014 | 21.03 | 21.09 | 20.77 | 20.87 | 6,902,730 | -0.16(-0.75%) |
Aug 14, 2014 | 20.73 | 21.04 | 20.66 | 21.03 | 4,305,286 | +0.34(+1.63%) |
Aug 13, 2014 | 20.81 | 20.87 | 20.68 | 20.69 | 6,286,720 | -0.09(-0.41%) |
Aug 12, 2014 | 20.80 | 20.88 | 20.75 | 20.78 | 5,093,573 | -0.06(-0.28%) |
Aug 11, 2014 | 20.56 | 20.91 | 20.56 | 20.84 | 5,234,880 | +0.35(+1.70%) |
Aug 08, 2014 | 20.30 | 20.51 | 20.25 | 20.49 | 2,957,212 | +0.18(+0.90%) |
Aug 07, 2014 | 20.54 | 20.54 | 20.25 | 20.30 | 3,333,558 | -0.10(-0.51%) |
Aug 06, 2014 | 20.19 | 20.50 | 20.14 | 20.41 | 5,989,081 | +0.21(+1.05%) |
Aug 05, 2014 | 20.34 | 20.54 | 20.15 | 20.20 | 5,188,280 | -0.27(-1.32%) |
Aug 04, 2014 | 20.45 | 20.50 | 20.32 | 20.47 | 3,791,568 | +0.05(+0.22%) |
Aug 01, 2014 | 20.32 | 20.49 | 20.27 | 20.42 | 4,943,827 | +0.11(+0.55%) |
Jul 31, 2014 | 20.54 | 20.54 | 20.30 | 20.31 | 5,951,672 | -0.31(-1.51%) |
Jul 30, 2014 | 20.88 | 20.92 | 20.61 | 20.62 | 9,002,946 | -0.22(-1.05%) |
Jul 29, 2014 | 20.91 | 20.95 | 20.80 | 20.84 | 6,671,107 | +0.05(+0.26%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.78 | 20.79 | 5,403,233 | -0.24(-1.14%) |
Jul 25, 2014 | 21.10 | 21.18 | 20.99 | 21.03 | 4,627,930 | -0.12(-0.57%) |
Jul 24, 2014 | 20.86 | 21.35 | 20.83 | 21.15 | 6,775,088 | +0.34(+1.65%) |
Jul 23, 2014 | 20.83 | 20.86 | 20.64 | 20.80 | 5,395,687 | +0.00(+0.00%) |
Jul 22, 2014 | 20.57 | 20.85 | 20.55 | 20.80 | 9,483,559 | +0.29(+1.39%) |
Jul 21, 2014 | 20.52 | 20.63 | 20.49 | 20.52 | 3,892,029 | -0.05(-0.24%) |
Jul 18, 2014 | 20.43 | 20.60 | 20.39 | 20.57 | 4,884,835 | +0.13(+0.65%) |
Jul 17, 2014 | 20.32 | 20.52 | 20.27 | 20.43 | 5,980,333 | -0.03(-0.14%) |
Jul 16, 2014 | 20.37 | 20.47 | 20.33 | 20.46 | 5,182,391 | +0.01(+0.04%) |
Jul 15, 2014 | 20.57 | 20.58 | 20.34 | 20.45 | 7,477,491 | +0.03(+0.14%) |
Jul 14, 2014 | 20.30 | 20.44 | 20.27 | 20.42 | 6,453,506 | +0.18(+0.90%) |
Jul 11, 2014 | 20.31 | 20.38 | 20.23 | 20.24 | 6,685,662 | -0.06(-0.31%) |
Jul 10, 2014 | 20.28 | 20.40 | 20.24 | 20.30 | 5,861,156 | -0.13(-0.65%) |
Jul 09, 2014 | 20.42 | 20.50 | 20.29 | 20.44 | 7,857,736 | +0.13(+0.65%) |
Jul 08, 2014 | 20.47 | 20.52 | 20.24 | 20.30 | 8,235,297 | -0.21(-1.01%) |
Jul 07, 2014 | 20.52 | 20.60 | 20.41 | 20.51 | 4,655,168 | -0.08(-0.38%) |
Jul 03, 2014 | 20.55 | 20.59 | 20.59 | 20.59 | 9,716,496 | +0.10(+0.47%) |
Jul 02, 2014 | 20.50 | 20.60 | 20.38 | 20.50 | 6,185,381 | -0.04(-0.20%) |
Jul 01, 2014 | 20.40 | 20.65 | 20.36 | 20.54 | 6,607,760 | +0.04(+0.20%) |
Jun 30, 2014 | 20.61 | 20.69 | 20.46 | 20.50 | 8,056,959 | -0.20(-0.98%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.40 | 20.70 | 10,308,877 | +0.22(+1.07%) |
Jun 26, 2014 | 20.42 | 20.63 | 20.33 | 20.48 | 8,286,238 | +0.07(+0.35%) |
Jun 25, 2014 | 20.41 | 20.49 | 20.33 | 20.41 | 7,812,084 | +0.02(+0.10%) |
Jun 24, 2014 | 20.44 | 20.52 | 20.35 | 20.39 | 6,472,971 | -0.10(-0.47%) |
Jun 23, 2014 | 20.57 | 20.63 | 20.45 | 20.48 | 6,126,853 | -0.18(-0.88%) |
Jun 20, 2014 | 20.69 | 20.81 | 20.57 | 20.67 | 18,436,596 | +0.07(+0.36%) |
Jun 19, 2014 | 20.71 | 20.81 | 20.45 | 20.59 | 18,901,340 | +0.99(+5.06%) |
Jun 18, 2014 | 19.43 | 19.60 | 19.39 | 19.60 | 8,429,919 | +0.16(+0.81%) |
Jun 17, 2014 | 19.55 | 19.67 | 19.42 | 19.44 | 7,656,154 | -0.08(-0.40%) |
Jun 16, 2014 | 19.54 | 19.65 | 19.48 | 19.52 | 6,310,518 | -0.03(-0.15%) |
Jun 13, 2014 | 19.62 | 19.69 | 19.51 | 19.55 | 3,924,120 | -0.04(-0.19%) |
Jun 12, 2014 | 19.84 | 19.84 | 19.51 | 19.59 | 7,420,723 | -0.32(-1.60%) |
Jun 11, 2014 | 19.92 | 20.01 | 19.69 | 19.91 | 8,313,602 | +0.04(+0.21%) |
Jun 10, 2014 | 20.07 | 20.08 | 19.72 | 19.87 | 6,873,774 | -0.09(-0.46%) |
Jun 06, 2014 | 19.99 | 20.04 | 19.93 | 19.96 | 6,258,178 | -0.02(-0.10%) |
Jun 05, 2014 | 19.90 | 20.05 | 19.82 | 19.98 | 5,586,240 | +0.06(+0.29%) |
Jun 04, 2014 | 19.80 | 19.98 | 19.75 | 19.92 | 3,595,390 | +0.08(+0.40%) |
Jun 03, 2014 | 19.74 | 19.87 | 19.64 | 19.84 | 7,489,393 | +0.14(+0.72%) |