Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.56 | 23.61 | 23.61 | 23.61 | 6,652,244 | +0.09(+0.40%) |
Aug 28, 2014 | 23.40 | 23.56 | 23.37 | 23.51 | 5,831,468 | +0.05(+0.21%) |
Aug 27, 2014 | 23.45 | 23.49 | 23.33 | 23.46 | 6,367,555 | -0.02(-0.09%) |
Aug 26, 2014 | 23.51 | 23.55 | 23.40 | 23.49 | 8,153,715 | +0.05(+0.21%) |
Aug 25, 2014 | 23.42 | 23.52 | 23.38 | 23.44 | 5,983,313 | +0.10(+0.42%) |
Aug 22, 2014 | 23.34 | 23.40 | 23.25 | 23.34 | 6,930,015 | +0.01(+0.02%) |
Aug 21, 2014 | 23.27 | 23.37 | 23.20 | 23.33 | 8,814,208 | +0.07(+0.28%) |
Aug 20, 2014 | 23.40 | 23.41 | 23.19 | 23.27 | 8,282,344 | -0.13(-0.56%) |
Aug 19, 2014 | 23.34 | 23.40 | 23.18 | 23.40 | 7,883,233 | +0.11(+0.47%) |
Aug 18, 2014 | 23.18 | 23.34 | 23.18 | 23.29 | 7,276,012 | +0.16(+0.71%) |
Aug 15, 2014 | 23.23 | 23.27 | 22.98 | 23.12 | 8,645,023 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.16 | 23.02 | 23.16 | 5,432,711 | +0.10(+0.45%) |
Aug 13, 2014 | 23.06 | 23.12 | 22.95 | 23.05 | 6,797,247 | +0.06(+0.26%) |
Aug 12, 2014 | 22.96 | 23.02 | 22.86 | 22.99 | 7,014,843 | -0.03(-0.12%) |
Aug 11, 2014 | 22.92 | 23.19 | 22.82 | 23.02 | 11,195,023 | +0.21(+0.91%) |
Aug 08, 2014 | 22.58 | 22.79 | 22.54 | 22.81 | 8,058,329 | +0.26(+1.17%) |
Aug 07, 2014 | 22.71 | 22.75 | 22.42 | 22.55 | 14,285,859 | -0.15(-0.68%) |
Aug 06, 2014 | 22.18 | 22.77 | 22.18 | 22.70 | 14,533,581 | +0.47(+2.12%) |
Aug 05, 2014 | 22.31 | 22.45 | 22.14 | 22.23 | 7,990,273 | -0.09(-0.39%) |
Aug 04, 2014 | 22.18 | 22.37 | 22.14 | 22.32 | 11,377,964 | +0.13(+0.57%) |
Aug 01, 2014 | 22.12 | 22.36 | 22.07 | 22.19 | 11,300,713 | -0.05(-0.25%) |
Jul 31, 2014 | 22.43 | 22.49 | 22.24 | 22.25 | 13,104,697 | -0.29(-1.26%) |
Jul 30, 2014 | 22.92 | 22.95 | 22.50 | 22.53 | 13,182,438 | -0.23(-1.01%) |
Jul 29, 2014 | 22.79 | 22.92 | 22.72 | 22.76 | 15,701,422 | -0.06(-0.26%) |
Jul 28, 2014 | 22.87 | 22.94 | 22.67 | 22.82 | 8,215,177 | -0.05(-0.22%) |
Jul 25, 2014 | 22.95 | 23.03 | 22.75 | 22.87 | 8,814,334 | -0.16(-0.71%) |
Jul 24, 2014 | 22.94 | 23.10 | 22.90 | 23.04 | 12,453,843 | +0.18(+0.77%) |
Jul 23, 2014 | 23.01 | 23.02 | 22.82 | 22.86 | 11,901,026 | -0.12(-0.50%) |
Jul 22, 2014 | 22.89 | 23.15 | 22.55 | 22.98 | 16,109,984 | -0.04(-0.19%) |
Jul 21, 2014 | 22.76 | 23.04 | 22.71 | 23.02 | 15,758,503 | -0.09(-0.38%) |
Jul 18, 2014 | 22.90 | 23.15 | 22.80 | 23.11 | 12,426,866 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.00 | 22.77 | 22.79 | 11,844,201 | -0.13(-0.57%) |
Jul 16, 2014 | 23.06 | 23.21 | 22.85 | 22.92 | 14,455,037 | +0.03(+0.14%) |
Jul 15, 2014 | 23.56 | 23.61 | 22.88 | 22.88 | 32,886,500 | -0.87(-3.67%) |
Jul 14, 2014 | 23.90 | 23.95 | 23.71 | 23.75 | 15,173,506 | -0.04(-0.18%) |
Jul 11, 2014 | 23.85 | 23.89 | 23.57 | 23.80 | 18,095,424 | +0.26(+1.12%) |
Jul 10, 2014 | 23.35 | 23.54 | 23.35 | 23.54 | 13,786,015 | +0.08(+0.35%) |
Jul 09, 2014 | 23.48 | 23.59 | 23.41 | 23.45 | 10,774,281 | +0.05(+0.21%) |
Jul 08, 2014 | 23.37 | 23.46 | 23.29 | 23.40 | 9,309,030 | +0.05(+0.21%) |
Jul 07, 2014 | 23.15 | 23.44 | 23.15 | 23.35 | 9,510,324 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.23 | 23.23 | 23.23 | 10,620,086 | +0.29(+1.24%) |
Jul 02, 2014 | 22.93 | 23.00 | 22.86 | 22.94 | 6,422,152 | +0.02(+0.10%) |
Jul 01, 2014 | 22.94 | 23.01 | 22.75 | 22.92 | 9,455,508 | -0.06(-0.26%) |
Jun 30, 2014 | 22.88 | 23.17 | 22.77 | 22.98 | 17,012,410 | +0.07(+0.29%) |
Jun 27, 2014 | 22.90 | 22.94 | 22.54 | 22.92 | 23,322,174 | -0.04(-0.19%) |
Jun 26, 2014 | 23.00 | 23.02 | 22.75 | 22.96 | 13,067,896 | -0.07(-0.31%) |
Jun 25, 2014 | 23.09 | 23.12 | 22.96 | 23.03 | 12,744,832 | -0.18(-0.76%) |
Jun 24, 2014 | 23.29 | 23.29 | 23.04 | 23.21 | 15,128,969 | -0.19(-0.80%) |
Jun 23, 2014 | 23.57 | 23.57 | 23.29 | 23.39 | 10,493,698 | -0.24(-1.00%) |
Jun 20, 2014 | 23.69 | 23.77 | 23.54 | 23.63 | 22,564,710 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.22 | 23.60 | 19,158,074 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.22 | 22.75 | 23.21 | 15,212,075 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.75 | 22.84 | 8,204,817 | -0.07(-0.31%) |
Jun 16, 2014 | 22.71 | 23.00 | 22.61 | 22.91 | 9,334,628 | +0.20(+0.87%) |
Jun 13, 2014 | 22.65 | 22.81 | 22.57 | 22.71 | 9,983,332 | +0.09(+0.41%) |
Jun 12, 2014 | 23.04 | 23.12 | 22.59 | 22.62 | 15,309,644 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.14 | 22.84 | 23.08 | 22,407,894 | +0.13(+0.57%) |
Jun 10, 2014 | 22.51 | 22.97 | 22.47 | 22.95 | 20,114,262 | +0.52(+2.32%) |
Jun 06, 2014 | 22.37 | 22.45 | 22.35 | 22.43 | 7,317,525 | +0.05(+0.24%) |
Jun 05, 2014 | 22.34 | 22.47 | 22.30 | 22.37 | 7,556,840 | +0.03(+0.15%) |
Jun 04, 2014 | 22.32 | 22.39 | 22.27 | 22.34 | 6,182,821 | -0.01(-0.02%) |
Jun 03, 2014 | 22.32 | 22.41 | 22.30 | 22.34 | 8,068,369 | -0.01(-0.02%) |