Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.62 | 23.75 | 23.75 | 23.75 | 1,093,388 | +0.10(+0.42%) |
Aug 28, 2014 | 23.62 | 23.73 | 23.45 | 23.65 | 2,896,745 | -0.07(-0.29%) |
Aug 27, 2014 | 23.70 | 23.81 | 23.66 | 23.72 | 1,438,545 | +0.00(+0.00%) |
Aug 26, 2014 | 23.67 | 23.77 | 23.57 | 23.72 | 2,504,233 | +0.07(+0.29%) |
Aug 25, 2014 | 23.85 | 23.96 | 23.58 | 23.65 | 6,763,154 | -0.12(-0.50%) |
Aug 22, 2014 | 23.78 | 23.86 | 23.62 | 23.77 | 2,088,915 | +0.00(+0.00%) |
Aug 21, 2014 | 23.76 | 23.87 | 23.65 | 23.77 | 2,462,889 | +0.00(+0.00%) |
Aug 20, 2014 | 23.62 | 23.80 | 23.56 | 23.77 | 3,709,925 | +0.10(+0.42%) |
Aug 19, 2014 | 23.52 | 23.81 | 23.44 | 23.67 | 5,601,766 | +0.55(+2.39%) |
Aug 18, 2014 | 22.79 | 23.13 | 22.79 | 23.12 | 3,042,674 | +0.45(+2.00%) |
Aug 15, 2014 | 22.82 | 22.89 | 22.49 | 22.67 | 2,299,392 | -0.07(-0.30%) |
Aug 14, 2014 | 22.36 | 22.75 | 22.36 | 22.74 | 2,886,790 | +0.38(+1.68%) |
Aug 13, 2014 | 22.31 | 22.49 | 22.27 | 22.36 | 1,889,225 | +0.10(+0.44%) |
Aug 12, 2014 | 22.34 | 22.44 | 22.21 | 22.26 | 1,238,808 | -0.20(-0.88%) |
Aug 11, 2014 | 22.43 | 22.63 | 22.41 | 22.46 | 1,843,523 | +0.05(+0.22%) |
Aug 08, 2014 | 22.01 | 22.41 | 21.95 | 22.41 | 2,283,772 | +0.52(+2.39%) |
Aug 07, 2014 | 22.06 | 22.14 | 21.81 | 21.89 | 1,598,663 | -0.04(-0.18%) |
Aug 06, 2014 | 21.80 | 22.12 | 21.80 | 21.93 | 2,546,944 | +0.00(+0.00%) |
Aug 05, 2014 | 21.90 | 22.22 | 21.77 | 21.93 | 2,586,197 | -0.14(-0.63%) |
Aug 04, 2014 | 21.99 | 22.11 | 21.82 | 22.07 | 3,118,158 | +0.22(+0.99%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.67 | 21.85 | 4,171,756 | -0.07(-0.31%) |
Jul 31, 2014 | 22.07 | 22.28 | 21.73 | 21.92 | 6,068,269 | -0.38(-1.68%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.14 | 22.29 | 3,020,717 | -0.17(-0.75%) |
Jul 29, 2014 | 22.57 | 22.66 | 22.41 | 22.46 | 2,534,189 | -0.07(-0.31%) |
Jul 28, 2014 | 22.81 | 22.83 | 22.33 | 22.53 | 3,956,272 | -0.29(-1.25%) |
Jul 25, 2014 | 22.98 | 23.00 | 22.74 | 22.82 | 2,742,046 | -0.26(-1.11%) |
Jul 24, 2014 | 23.82 | 23.85 | 22.99 | 23.07 | 8,654,219 | -0.82(-3.43%) |
Jul 23, 2014 | 23.62 | 23.96 | 23.46 | 23.89 | 5,357,678 | +0.26(+1.09%) |
Jul 22, 2014 | 23.40 | 23.71 | 23.40 | 23.63 | 2,533,423 | +0.37(+1.57%) |
Jul 21, 2014 | 23.19 | 23.36 | 23.10 | 23.27 | 2,776,889 | +0.05(+0.21%) |
Jul 18, 2014 | 23.16 | 23.31 | 23.10 | 23.22 | 2,988,073 | +0.10(+0.43%) |
Jul 17, 2014 | 23.44 | 23.56 | 23.07 | 23.12 | 5,775,336 | -0.60(-2.54%) |
Jul 16, 2014 | 23.52 | 23.80 | 23.30 | 23.72 | 5,335,423 | +0.30(+1.26%) |
Jul 15, 2014 | 23.54 | 23.58 | 23.34 | 23.43 | 2,997,551 | -0.07(-0.29%) |
Jul 14, 2014 | 23.68 | 23.68 | 23.44 | 23.50 | 2,130,199 | -0.01(-0.04%) |
Jul 11, 2014 | 23.64 | 23.68 | 23.40 | 23.51 | 1,689,255 | -0.16(-0.67%) |
Jul 10, 2014 | 23.59 | 23.83 | 23.40 | 23.66 | 2,736,413 | -0.33(-1.36%) |
Jul 09, 2014 | 24.10 | 24.28 | 23.97 | 23.99 | 1,256,902 | -0.04(-0.16%) |
Jul 08, 2014 | 24.12 | 24.12 | 23.92 | 24.03 | 2,271,372 | -0.14(-0.57%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.08 | 24.17 | 3,266,090 | -0.44(-1.80%) |
Jul 03, 2014 | 24.55 | 24.61 | 24.61 | 24.61 | 1,935,266 | +0.10(+0.40%) |
Jul 02, 2014 | 24.80 | 24.85 | 24.47 | 24.51 | 1,818,148 | -0.25(-1.00%) |
Jul 01, 2014 | 24.51 | 24.90 | 24.38 | 24.76 | 3,137,768 | +0.29(+1.17%) |
Jun 30, 2014 | 24.33 | 24.64 | 24.22 | 24.47 | 5,283,872 | +0.15(+0.61%) |
Jun 27, 2014 | 24.08 | 24.34 | 23.93 | 24.33 | 4,137,478 | +0.23(+0.94%) |
Jun 26, 2014 | 24.21 | 24.25 | 23.89 | 24.10 | 3,972,192 | -0.10(-0.41%) |
Jun 25, 2014 | 23.95 | 24.23 | 23.82 | 24.20 | 2,839,376 | +0.16(+0.66%) |
Jun 24, 2014 | 23.82 | 24.38 | 23.81 | 24.04 | 5,320,462 | +0.21(+0.87%) |
Jun 23, 2014 | 23.80 | 24.16 | 23.80 | 23.83 | 4,224,601 | +0.02(+0.08%) |
Jun 20, 2014 | 23.86 | 23.94 | 23.57 | 23.81 | 1,986,342 | -0.09(-0.37%) |
Jun 19, 2014 | 23.94 | 24.12 | 23.80 | 23.90 | 2,357,655 | +0.03(+0.12%) |
Jun 18, 2014 | 23.74 | 23.90 | 23.49 | 23.87 | 4,443,951 | +0.05(+0.21%) |
Jun 17, 2014 | 23.54 | 23.94 | 23.39 | 23.82 | 3,139,812 | +0.08(+0.33%) |
Jun 16, 2014 | 23.54 | 23.77 | 23.41 | 23.74 | 3,036,981 | +0.19(+0.80%) |
Jun 13, 2014 | 23.68 | 23.80 | 23.43 | 23.56 | 1,649,495 | -0.10(-0.42%) |
Jun 12, 2014 | 23.88 | 23.98 | 23.59 | 23.65 | 2,324,715 | -0.24(-0.99%) |
Jun 11, 2014 | 24.20 | 24.20 | 23.78 | 23.89 | 2,622,729 | -0.41(-1.70%) |
Jun 10, 2014 | 24.38 | 24.41 | 24.25 | 24.31 | 1,541,659 | +0.07(+0.28%) |
Jun 06, 2014 | 23.94 | 24.26 | 23.94 | 24.24 | 3,445,584 | +0.36(+1.49%) |
Jun 05, 2014 | 23.65 | 23.97 | 23.51 | 23.88 | 2,479,858 | +0.26(+1.08%) |
Jun 04, 2014 | 23.58 | 23.76 | 23.43 | 23.63 | 2,726,051 | -0.07(-0.29%) |
Jun 03, 2014 | 23.62 | 23.82 | 23.59 | 23.69 | 1,491,920 | -0.03(-0.12%) |