Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.35 | 22.92 | 22.92 | 22.92 | 7,048,278 | -0.25(-1.09%) |
Aug 28, 2014 | 22.65 | 23.32 | 22.47 | 23.17 | 10,531,434 | +0.40(+1.74%) |
Aug 27, 2014 | 21.53 | 22.86 | 21.51 | 22.78 | 22,872,282 | +1.36(+6.34%) |
Aug 26, 2014 | 21.94 | 22.33 | 21.39 | 21.42 | 40,010,608 | -1.57(-6.85%) |
Aug 25, 2014 | 22.59 | 23.02 | 22.36 | 22.99 | 11,158,302 | +0.57(+2.53%) |
Aug 22, 2014 | 22.45 | 22.82 | 22.29 | 22.43 | 6,396,612 | +0.05(+0.23%) |
Aug 21, 2014 | 22.57 | 22.73 | 22.21 | 22.38 | 5,531,072 | -0.15(-0.67%) |
Aug 20, 2014 | 22.00 | 22.54 | 21.89 | 22.53 | 7,712,534 | +0.42(+1.92%) |
Aug 19, 2014 | 21.64 | 22.13 | 21.61 | 22.10 | 6,008,225 | +0.60(+2.81%) |
Aug 18, 2014 | 21.11 | 21.52 | 21.11 | 21.50 | 4,892,040 | +0.52(+2.47%) |
Aug 15, 2014 | 21.34 | 21.36 | 20.74 | 20.98 | 5,258,348 | -0.24(-1.15%) |
Aug 14, 2014 | 21.27 | 21.36 | 21.02 | 21.23 | 2,749,947 | -0.03(-0.14%) |
Aug 13, 2014 | 21.38 | 21.41 | 20.98 | 21.25 | 4,407,214 | +0.08(+0.37%) |
Aug 12, 2014 | 21.30 | 21.41 | 20.87 | 21.18 | 4,098,298 | -0.13(-0.61%) |
Aug 11, 2014 | 21.35 | 21.60 | 21.28 | 21.30 | 3,185,533 | -0.01(-0.07%) |
Aug 08, 2014 | 20.93 | 21.15 | 20.79 | 21.32 | 3,979,740 | +0.45(+2.17%) |
Aug 07, 2014 | 21.44 | 21.51 | 20.84 | 20.87 | 3,787,977 | -0.39(-1.83%) |
Aug 06, 2014 | 21.16 | 21.46 | 20.95 | 21.25 | 3,500,412 | +0.01(+0.03%) |
Aug 05, 2014 | 21.20 | 21.59 | 21.12 | 21.25 | 3,829,627 | -0.10(-0.47%) |
Aug 04, 2014 | 20.94 | 21.41 | 20.87 | 21.35 | 4,676,556 | +0.38(+1.82%) |
Aug 01, 2014 | 21.20 | 21.49 | 20.79 | 20.97 | 5,449,694 | -0.40(-1.88%) |
Jul 31, 2014 | 21.89 | 21.90 | 21.02 | 21.37 | 8,902,518 | -0.85(-3.82%) |
Jul 30, 2014 | 22.26 | 22.68 | 22.03 | 22.22 | 5,362,068 | -0.01(-0.06%) |
Jul 29, 2014 | 22.56 | 22.64 | 22.22 | 22.23 | 3,732,305 | -0.45(-1.96%) |
Jul 28, 2014 | 22.40 | 22.68 | 22.20 | 22.68 | 4,748,204 | +0.37(+1.68%) |
Jul 25, 2014 | 22.48 | 22.58 | 22.23 | 22.30 | 3,342,522 | -0.30(-1.34%) |
Jul 24, 2014 | 22.27 | 22.64 | 22.27 | 22.61 | 4,259,552 | +0.40(+1.78%) |
Jul 23, 2014 | 22.21 | 22.46 | 22.08 | 22.21 | 3,417,169 | +0.01(+0.06%) |
Jul 22, 2014 | 21.86 | 22.33 | 21.72 | 22.20 | 6,140,359 | +0.54(+2.49%) |
Jul 21, 2014 | 21.53 | 21.73 | 21.36 | 21.66 | 4,338,409 | +0.03(+0.13%) |
Jul 18, 2014 | 21.35 | 21.66 | 21.24 | 21.63 | 3,536,865 | +0.38(+1.79%) |
Jul 17, 2014 | 21.81 | 21.92 | 21.20 | 21.25 | 5,988,590 | -0.81(-3.68%) |
Jul 16, 2014 | 21.40 | 22.12 | 21.13 | 22.06 | 11,008,437 | +0.70(+3.30%) |
Jul 15, 2014 | 21.16 | 21.51 | 21.16 | 21.35 | 4,556,483 | +0.18(+0.85%) |
Jul 14, 2014 | 21.64 | 21.72 | 21.05 | 21.18 | 7,871,907 | -0.31(-1.44%) |
Jul 11, 2014 | 22.02 | 22.06 | 21.38 | 21.48 | 6,844,420 | -0.43(-1.97%) |
Jul 10, 2014 | 22.17 | 22.22 | 21.74 | 21.92 | 6,002,965 | -0.72(-3.18%) |
Jul 09, 2014 | 22.46 | 22.76 | 22.45 | 22.63 | 3,791,655 | +0.24(+1.09%) |
Jul 08, 2014 | 22.79 | 22.80 | 22.30 | 22.39 | 5,064,256 | -0.45(-1.95%) |
Jul 07, 2014 | 22.94 | 23.12 | 22.79 | 22.84 | 3,808,185 | -0.24(-1.03%) |
Jul 03, 2014 | 22.73 | 23.07 | 23.07 | 23.07 | 4,362,862 | +0.47(+2.10%) |
Jul 02, 2014 | 22.28 | 22.71 | 22.28 | 22.60 | 3,784,320 | +0.34(+1.52%) |
Jul 01, 2014 | 22.39 | 22.67 | 22.25 | 22.26 | 6,140,640 | -0.03(-0.13%) |
Jun 30, 2014 | 22.25 | 22.63 | 22.25 | 22.29 | 6,772,677 | -0.02(-0.10%) |
Jun 27, 2014 | 21.79 | 22.35 | 21.71 | 22.31 | 6,752,888 | +0.52(+2.38%) |
Jun 26, 2014 | 21.84 | 21.97 | 21.53 | 21.79 | 5,971,748 | -0.17(-0.79%) |
Jun 25, 2014 | 20.90 | 22.04 | 20.66 | 21.97 | 11,184,935 | +1.08(+5.16%) |
Jun 24, 2014 | 20.77 | 21.09 | 20.69 | 20.89 | 5,251,978 | +0.35(+1.72%) |
Jun 23, 2014 | 20.42 | 20.58 | 20.20 | 20.54 | 3,299,480 | +0.19(+0.92%) |
Jun 20, 2014 | 20.79 | 20.91 | 20.31 | 20.35 | 6,409,062 | -0.44(-2.11%) |
Jun 19, 2014 | 20.90 | 21.00 | 20.67 | 20.79 | 3,649,000 | -0.14(-0.65%) |
Jun 18, 2014 | 20.84 | 20.95 | 20.61 | 20.92 | 3,325,875 | +0.07(+0.34%) |
Jun 17, 2014 | 20.67 | 20.95 | 20.63 | 20.85 | 3,804,719 | +0.18(+0.87%) |
Jun 16, 2014 | 20.59 | 20.74 | 20.39 | 20.67 | 3,432,596 | +0.09(+0.42%) |
Jun 13, 2014 | 20.50 | 20.60 | 20.31 | 20.59 | 3,984,012 | +0.14(+0.70%) |
Jun 12, 2014 | 20.71 | 20.73 | 20.28 | 20.44 | 4,852,303 | -0.28(-1.35%) |
Jun 11, 2014 | 21.13 | 21.18 | 20.61 | 20.72 | 5,560,108 | -0.47(-2.24%) |
Jun 10, 2014 | 20.74 | 21.30 | 20.74 | 21.20 | 7,044,369 | +0.45(+2.18%) |
Jun 06, 2014 | 20.54 | 20.82 | 20.53 | 20.74 | 4,465,422 | +0.26(+1.26%) |
Jun 05, 2014 | 20.42 | 20.61 | 20.05 | 20.49 | 7,570,635 | +0.09(+0.42%) |
Jun 04, 2014 | 20.03 | 20.45 | 20.01 | 20.40 | 6,579,826 | +0.35(+1.75%) |
Jun 03, 2014 | 19.61 | 20.05 | 19.49 | 20.05 | 5,463,653 | +0.43(+2.18%) |