Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.53 | 19.49 | 19.49 | 19.49 | 25,313,504 | +0.01(+0.03%) |
Aug 28, 2014 | 19.51 | 19.67 | 19.47 | 19.48 | 31,073,132 | -0.07(-0.37%) |
Aug 27, 2014 | 19.54 | 19.61 | 19.47 | 19.55 | 34,969,792 | +0.19(+0.96%) |
Aug 26, 2014 | 19.25 | 19.43 | 19.21 | 19.37 | 25,928,662 | +0.20(+1.04%) |
Aug 25, 2014 | 19.18 | 19.29 | 19.17 | 19.17 | 25,517,794 | -0.01(-0.03%) |
Aug 22, 2014 | 19.14 | 19.22 | 19.12 | 19.18 | 24,656,428 | +0.07(+0.35%) |
Aug 21, 2014 | 19.18 | 19.22 | 19.06 | 19.11 | 36,755,028 | -0.05(-0.24%) |
Aug 20, 2014 | 19.12 | 19.22 | 19.06 | 19.16 | 22,671,152 | -0.03(-0.17%) |
Aug 19, 2014 | 19.21 | 19.25 | 19.02 | 19.19 | 28,430,744 | +0.07(+0.35%) |
Aug 18, 2014 | 19.06 | 19.19 | 19.02 | 19.12 | 34,640,672 | +0.13(+0.70%) |
Aug 15, 2014 | 19.14 | 19.16 | 18.84 | 18.99 | 32,782,086 | -0.06(-0.31%) |
Aug 14, 2014 | 18.74 | 19.09 | 18.68 | 19.05 | 30,154,688 | +0.34(+1.84%) |
Aug 13, 2014 | 18.73 | 18.77 | 18.69 | 18.71 | 26,320,838 | +0.09(+0.46%) |
Aug 12, 2014 | 18.74 | 18.79 | 18.59 | 18.62 | 30,815,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.92 | 18.96 | 18.69 | 18.73 | 33,260,548 | -0.06(-0.32%) |
Aug 08, 2014 | 18.62 | 18.78 | 18.48 | 18.79 | 45,410,752 | +0.20(+1.07%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.51 | 18.59 | 46,019,584 | -0.16(-0.85%) |
Aug 06, 2014 | 18.76 | 18.82 | 18.63 | 18.75 | 35,260,620 | -0.09(-0.46%) |
Aug 05, 2014 | 18.95 | 19.04 | 18.76 | 18.84 | 41,443,320 | -0.23(-1.18%) |
Aug 04, 2014 | 19.20 | 19.20 | 18.96 | 19.06 | 34,588,800 | -0.07(-0.38%) |
Aug 01, 2014 | 19.03 | 19.30 | 19.02 | 19.14 | 47,268,240 | +0.11(+0.56%) |
Jul 31, 2014 | 19.40 | 19.44 | 19.03 | 19.03 | 56,613,760 | -0.37(-1.91%) |
Jul 30, 2014 | 19.57 | 19.59 | 19.25 | 19.40 | 51,262,588 | -0.14(-0.71%) |
Jul 29, 2014 | 19.93 | 20.04 | 19.57 | 19.54 | 57,683,752 | -0.24(-1.23%) |
Jul 28, 2014 | 19.58 | 19.83 | 19.57 | 19.78 | 41,529,336 | -0.06(-0.30%) |
Jul 25, 2014 | 19.93 | 19.95 | 19.77 | 19.84 | 22,068,224 | -0.10(-0.49%) |
Jul 24, 2014 | 19.96 | 20.09 | 19.93 | 19.94 | 22,576,632 | -0.03(-0.16%) |
Jul 23, 2014 | 20.17 | 20.17 | 19.93 | 19.97 | 31,329,656 | -0.07(-0.33%) |
Jul 22, 2014 | 20.08 | 20.18 | 19.98 | 20.04 | 28,162,336 | +0.09(+0.46%) |
Jul 21, 2014 | 20.00 | 20.14 | 19.92 | 19.95 | 34,472,788 | -0.25(-1.24%) |
Jul 18, 2014 | 20.07 | 20.21 | 19.94 | 20.20 | 37,128,284 | +0.12(+0.59%) |
Jul 17, 2014 | 20.24 | 20.58 | 20.06 | 20.08 | 48,679,780 | -0.27(-1.32%) |
Jul 16, 2014 | 20.05 | 20.36 | 19.96 | 20.35 | 49,301,344 | +0.36(+1.81%) |
Jul 15, 2014 | 19.85 | 20.13 | 19.85 | 19.99 | 46,191,124 | +0.11(+0.56%) |
Jul 14, 2014 | 19.84 | 19.93 | 19.79 | 19.88 | 30,885,060 | +0.11(+0.57%) |
Jul 11, 2014 | 19.74 | 19.80 | 19.59 | 19.76 | 27,933,272 | +0.05(+0.23%) |
Jul 10, 2014 | 19.56 | 19.74 | 19.44 | 19.72 | 30,506,548 | -0.03(-0.17%) |
Jul 09, 2014 | 19.80 | 19.85 | 19.65 | 19.75 | 31,462,616 | -0.07(-0.33%) |
Jul 08, 2014 | 20.03 | 20.04 | 19.73 | 19.82 | 33,998,704 | -0.22(-1.12%) |
Jul 07, 2014 | 20.04 | 20.13 | 19.97 | 20.04 | 26,708,778 | -0.03(-0.13%) |
Jul 03, 2014 | 20.12 | 20.07 | 20.07 | 20.07 | 22,597,992 | +0.11(+0.53%) |
Jul 02, 2014 | 19.76 | 19.99 | 19.72 | 19.96 | 28,013,044 | +0.19(+0.96%) |
Jul 01, 2014 | 19.46 | 19.86 | 19.45 | 19.77 | 38,847,616 | +0.26(+1.35%) |
Jun 30, 2014 | 19.56 | 19.61 | 19.47 | 19.51 | 30,881,754 | +0.01(+0.03%) |
Jun 27, 2014 | 19.50 | 19.55 | 19.38 | 19.50 | 46,667,064 | +0.05(+0.27%) |
Jun 26, 2014 | 19.53 | 19.58 | 19.38 | 19.45 | 29,487,868 | -0.14(-0.70%) |
Jun 25, 2014 | 19.16 | 19.61 | 19.16 | 19.59 | 47,858,284 | +0.33(+1.71%) |
Jun 24, 2014 | 19.34 | 19.38 | 19.26 | 19.26 | 35,494,040 | -0.10(-0.51%) |
Jun 23, 2014 | 19.59 | 19.62 | 19.28 | 19.36 | 38,213,748 | -0.22(-1.11%) |
Jun 20, 2014 | 19.55 | 19.67 | 19.47 | 19.57 | 47,626,084 | +0.12(+0.64%) |
Jun 19, 2014 | 19.52 | 19.53 | 19.39 | 19.45 | 30,897,134 | -0.08(-0.40%) |
Jun 18, 2014 | 19.41 | 19.53 | 19.28 | 19.53 | 29,043,058 | +0.15(+0.78%) |
Jun 17, 2014 | 19.44 | 19.47 | 19.35 | 19.38 | 27,776,544 | -0.09(-0.44%) |
Jun 16, 2014 | 19.39 | 19.53 | 19.27 | 19.46 | 37,821,732 | +0.05(+0.27%) |
Jun 13, 2014 | 19.36 | 19.45 | 19.30 | 19.41 | 29,827,066 | +0.05(+0.27%) |
Jun 12, 2014 | 19.31 | 19.45 | 19.29 | 19.36 | 36,632,448 | +0.01(+0.07%) |
Jun 11, 2014 | 19.36 | 19.42 | 19.31 | 19.34 | 28,490,034 | -0.05(-0.24%) |
Jun 10, 2014 | 19.28 | 19.39 | 19.23 | 19.39 | 27,559,148 | +0.05(+0.27%) |
Jun 06, 2014 | 19.59 | 19.63 | 19.28 | 19.34 | 40,800,908 | -0.22(-1.14%) |
Jun 05, 2014 | 19.51 | 19.58 | 19.38 | 19.56 | 29,390,270 | +0.08(+0.40%) |
Jun 04, 2014 | 19.46 | 19.55 | 19.40 | 19.48 | 35,580,732 | +0.03(+0.17%) |
Jun 03, 2014 | 19.57 | 19.60 | 19.42 | 19.45 | 36,562,848 | -0.08(-0.40%) |