Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.54 | 26.62 | 26.62 | 26.62 | 42,372,268 | +0.21(+0.78%) |
Aug 28, 2014 | 26.39 | 26.54 | 26.39 | 26.42 | 24,803,158 | -0.11(-0.40%) |
Aug 27, 2014 | 26.60 | 26.64 | 26.42 | 26.52 | 22,520,196 | -0.01(-0.03%) |
Aug 26, 2014 | 26.52 | 26.72 | 26.45 | 26.53 | 25,794,090 | -0.01(-0.03%) |
Aug 25, 2014 | 26.75 | 26.80 | 26.42 | 26.54 | 24,416,754 | -0.10(-0.37%) |
Aug 22, 2014 | 26.84 | 26.84 | 26.61 | 26.64 | 27,805,662 | -0.16(-0.60%) |
Aug 21, 2014 | 26.27 | 26.83 | 26.26 | 26.80 | 48,746,976 | +0.50(+1.88%) |
Aug 20, 2014 | 26.10 | 26.31 | 26.06 | 26.30 | 35,601,624 | +0.12(+0.47%) |
Aug 19, 2014 | 26.30 | 26.30 | 26.11 | 26.18 | 38,410,392 | -0.05(-0.20%) |
Aug 18, 2014 | 26.12 | 26.28 | 25.90 | 26.23 | 35,721,772 | +0.18(+0.70%) |
Aug 15, 2014 | 26.00 | 26.07 | 25.71 | 26.05 | 37,491,908 | +0.18(+0.68%) |
Aug 14, 2014 | 25.96 | 26.10 | 25.72 | 25.87 | 33,386,820 | -0.12(-0.47%) |
Aug 13, 2014 | 25.34 | 26.03 | 25.33 | 26.00 | 47,594,032 | +0.74(+2.93%) |
Aug 12, 2014 | 25.09 | 25.27 | 24.91 | 25.26 | 32,546,626 | +0.08(+0.33%) |
Aug 11, 2014 | 25.02 | 25.34 | 25.01 | 25.17 | 36,363,504 | +0.32(+1.29%) |
Aug 08, 2014 | 24.99 | 25.16 | 24.81 | 24.85 | 46,552,424 | -0.06(-0.24%) |
Aug 07, 2014 | 25.10 | 25.27 | 24.81 | 24.91 | 36,493,684 | -0.13(-0.50%) |
Aug 06, 2014 | 24.85 | 25.30 | 24.69 | 25.04 | 36,628,440 | +0.02(+0.08%) |
Aug 05, 2014 | 25.96 | 25.75 | 24.85 | 25.02 | 65,247,196 | -0.77(-2.97%) |
Aug 04, 2014 | 25.59 | 25.82 | 25.41 | 25.79 | 35,719,960 | +0.23(+0.90%) |
Aug 01, 2014 | 25.56 | 25.77 | 25.45 | 25.56 | 44,198,744 | -0.11(-0.43%) |
Jul 31, 2014 | 25.82 | 25.94 | 25.61 | 25.67 | 46,626,596 | -0.35(-1.34%) |
Jul 30, 2014 | 25.98 | 26.18 | 25.78 | 26.01 | 43,288,464 | +0.12(+0.47%) |
Jul 29, 2014 | 25.95 | 26.03 | 25.82 | 25.89 | 34,519,976 | -0.03(-0.12%) |
Jul 28, 2014 | 25.92 | 25.99 | 25.66 | 25.92 | 40,898,824 | -0.02(-0.06%) |
Jul 25, 2014 | 25.86 | 26.03 | 25.70 | 25.94 | 41,744,608 | +0.00(+0.00%) |
Jul 24, 2014 | 26.04 | 26.26 | 25.83 | 25.94 | 43,812,916 | -0.19(-0.72%) |
Jul 23, 2014 | 26.26 | 26.29 | 25.98 | 26.13 | 34,322,740 | -0.22(-0.83%) |
Jul 22, 2014 | 25.87 | 26.38 | 25.80 | 26.35 | 56,603,704 | +0.55(+2.14%) |
Jul 21, 2014 | 25.41 | 25.92 | 25.40 | 25.79 | 42,324,508 | +0.27(+1.07%) |
Jul 18, 2014 | 25.60 | 25.61 | 25.29 | 25.52 | 61,440,472 | +0.00(+0.00%) |
Jul 17, 2014 | 25.90 | 26.02 | 25.47 | 25.52 | 93,026,232 | -0.72(-2.74%) |
Jul 16, 2014 | 25.23 | 26.31 | 25.15 | 26.24 | 179,241,744 | +2.23(+9.27%) |
Jul 15, 2014 | 23.92 | 24.08 | 23.60 | 24.01 | 78,867,968 | +0.17(+0.70%) |
Jul 14, 2014 | 23.79 | 23.91 | 23.73 | 23.85 | 31,939,004 | +0.18(+0.77%) |
Jul 11, 2014 | 23.67 | 23.82 | 23.51 | 23.67 | 26,479,196 | -0.01(-0.03%) |
Jul 10, 2014 | 23.17 | 23.73 | 23.05 | 23.67 | 42,692,792 | +0.28(+1.20%) |
Jul 09, 2014 | 23.36 | 23.46 | 23.24 | 23.39 | 37,371,736 | +0.08(+0.32%) |
Jul 08, 2014 | 23.48 | 23.54 | 23.25 | 23.32 | 48,937,944 | -0.18(-0.77%) |
Jul 07, 2014 | 23.55 | 23.63 | 23.42 | 23.50 | 29,309,868 | -0.08(-0.35%) |
Jul 03, 2014 | 23.54 | 23.58 | 23.58 | 23.58 | 26,986,754 | +0.12(+0.52%) |
Jul 02, 2014 | 23.47 | 23.51 | 23.33 | 23.46 | 22,099,422 | +0.00(+0.00%) |
Jul 01, 2014 | 23.47 | 23.55 | 23.38 | 23.46 | 37,258,036 | +0.06(+0.26%) |
Jun 30, 2014 | 23.38 | 23.48 | 23.22 | 23.40 | 28,387,668 | -0.02(-0.10%) |
Jun 27, 2014 | 23.38 | 23.48 | 23.25 | 23.42 | 40,638,728 | +0.11(+0.49%) |
Jun 26, 2014 | 23.33 | 23.40 | 23.18 | 23.31 | 35,272,972 | -0.08(-0.32%) |
Jun 25, 2014 | 23.08 | 23.48 | 23.06 | 23.39 | 58,285,876 | +0.29(+1.25%) |
Jun 24, 2014 | 22.84 | 23.35 | 22.79 | 23.10 | 70,475,840 | +0.20(+0.89%) |
Jun 23, 2014 | 22.80 | 22.95 | 22.61 | 22.89 | 34,969,724 | +0.02(+0.10%) |
Jun 20, 2014 | 22.77 | 22.87 | 22.74 | 22.87 | 52,593,196 | +0.08(+0.37%) |
Jun 19, 2014 | 22.70 | 22.79 | 22.64 | 22.79 | 35,854,752 | +0.12(+0.53%) |
Jun 18, 2014 | 22.63 | 22.70 | 22.47 | 22.67 | 45,428,988 | -0.02(-0.07%) |
Jun 17, 2014 | 22.63 | 22.80 | 22.60 | 22.68 | 37,569,000 | -0.05(-0.20%) |
Jun 16, 2014 | 22.51 | 22.83 | 22.47 | 22.73 | 47,871,996 | +0.11(+0.47%) |
Jun 13, 2014 | 22.53 | 22.77 | 22.39 | 22.62 | 161,351,024 | +1.45(+6.83%) |
Jun 12, 2014 | 21.10 | 21.28 | 21.03 | 21.17 | 38,117,320 | +0.02(+0.11%) |
Jun 11, 2014 | 21.31 | 21.36 | 21.05 | 21.15 | 36,553,360 | -0.23(-1.10%) |
Jun 10, 2014 | 21.09 | 21.45 | 20.99 | 21.39 | 44,848,084 | +0.05(+0.25%) |
Jun 06, 2014 | 21.04 | 21.36 | 21.00 | 21.33 | 45,945,724 | +0.39(+1.84%) |
Jun 05, 2014 | 20.87 | 20.95 | 20.77 | 20.95 | 35,034,300 | +0.05(+0.22%) |
Jun 04, 2014 | 20.83 | 21.02 | 20.83 | 20.90 | 28,532,168 | -0.05(-0.22%) |
Jun 03, 2014 | 20.61 | 20.98 | 20.54 | 20.95 | 43,874,084 | +0.30(+1.47%) |