Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.12 | 22.69 | 22.69 | 22.69 | 7,119,757 | -0.25(-1.09%) |
Aug 28, 2014 | 22.42 | 23.09 | 22.24 | 22.94 | 10,638,236 | +0.39(+1.74%) |
Aug 27, 2014 | 21.31 | 22.63 | 21.29 | 22.55 | 23,104,238 | +1.34(+6.34%) |
Aug 26, 2014 | 21.72 | 22.11 | 21.18 | 21.20 | 40,416,368 | -1.56(-6.85%) |
Aug 25, 2014 | 22.36 | 22.78 | 22.14 | 22.76 | 11,271,462 | +0.56(+2.53%) |
Aug 22, 2014 | 22.22 | 22.59 | 22.06 | 22.20 | 6,461,482 | +0.05(+0.22%) |
Aug 21, 2014 | 22.34 | 22.50 | 21.99 | 22.15 | 5,587,164 | -0.15(-0.67%) |
Aug 20, 2014 | 21.78 | 22.31 | 21.67 | 22.30 | 7,790,749 | +0.42(+1.92%) |
Aug 19, 2014 | 21.42 | 21.91 | 21.39 | 21.88 | 6,069,157 | +0.60(+2.81%) |
Aug 18, 2014 | 20.90 | 21.30 | 20.90 | 21.28 | 4,941,652 | +0.51(+2.47%) |
Aug 15, 2014 | 21.13 | 21.15 | 20.53 | 20.77 | 5,311,675 | -0.24(-1.15%) |
Aug 14, 2014 | 21.05 | 21.15 | 20.81 | 21.01 | 2,777,835 | -0.03(-0.14%) |
Aug 13, 2014 | 21.17 | 21.20 | 20.77 | 21.04 | 4,451,909 | +0.08(+0.37%) |
Aug 12, 2014 | 21.09 | 21.20 | 20.66 | 20.96 | 4,139,860 | -0.13(-0.61%) |
Aug 11, 2014 | 21.14 | 21.38 | 21.07 | 21.09 | 3,217,839 | -0.01(-0.07%) |
Aug 08, 2014 | 20.72 | 20.94 | 20.59 | 21.10 | 4,020,100 | +0.45(+2.17%) |
Aug 07, 2014 | 21.23 | 21.29 | 20.63 | 20.66 | 3,826,392 | -0.38(-1.83%) |
Aug 06, 2014 | 20.95 | 21.24 | 20.74 | 21.04 | 3,535,911 | +0.01(+0.03%) |
Aug 05, 2014 | 20.99 | 21.37 | 20.91 | 21.03 | 3,868,464 | -0.10(-0.47%) |
Aug 04, 2014 | 20.73 | 21.20 | 20.66 | 21.13 | 4,723,982 | +0.38(+1.82%) |
Aug 01, 2014 | 20.98 | 21.28 | 20.58 | 20.76 | 5,504,961 | -0.40(-1.88%) |
Jul 31, 2014 | 21.67 | 21.68 | 20.81 | 21.15 | 8,992,801 | -0.84(-3.82%) |
Jul 30, 2014 | 22.04 | 22.46 | 21.81 | 21.99 | 5,416,447 | -0.01(-0.06%) |
Jul 29, 2014 | 22.34 | 22.41 | 21.99 | 22.01 | 3,770,156 | -0.44(-1.97%) |
Jul 28, 2014 | 22.18 | 22.46 | 21.98 | 22.45 | 4,796,357 | +0.37(+1.68%) |
Jul 25, 2014 | 22.26 | 22.36 | 22.00 | 22.08 | 3,376,419 | -0.30(-1.34%) |
Jul 24, 2014 | 22.04 | 22.41 | 22.04 | 22.38 | 4,302,750 | +0.39(+1.78%) |
Jul 23, 2014 | 21.99 | 22.24 | 21.86 | 21.99 | 3,451,823 | +0.01(+0.07%) |
Jul 22, 2014 | 21.64 | 22.11 | 21.50 | 21.97 | 6,202,630 | +0.53(+2.49%) |
Jul 21, 2014 | 21.31 | 21.51 | 21.15 | 21.44 | 4,382,406 | +0.03(+0.13%) |
Jul 18, 2014 | 21.14 | 21.45 | 21.03 | 21.41 | 3,572,733 | +0.38(+1.79%) |
Jul 17, 2014 | 21.60 | 21.70 | 20.98 | 21.03 | 6,049,323 | -0.80(-3.68%) |
Jul 16, 2014 | 21.18 | 21.89 | 20.92 | 21.84 | 11,120,076 | +0.70(+3.30%) |
Jul 15, 2014 | 20.95 | 21.30 | 20.95 | 21.14 | 4,602,691 | +0.18(+0.85%) |
Jul 14, 2014 | 21.42 | 21.50 | 20.84 | 20.96 | 7,951,739 | -0.31(-1.44%) |
Jul 11, 2014 | 21.80 | 21.84 | 21.16 | 21.27 | 6,913,832 | -0.43(-1.97%) |
Jul 10, 2014 | 21.95 | 22.00 | 21.52 | 21.70 | 6,063,843 | -0.71(-3.18%) |
Jul 09, 2014 | 22.24 | 22.53 | 22.22 | 22.41 | 3,830,107 | +0.24(+1.09%) |
Jul 08, 2014 | 22.56 | 22.57 | 22.08 | 22.16 | 5,115,614 | -0.44(-1.95%) |
Jul 07, 2014 | 22.71 | 22.89 | 22.56 | 22.61 | 3,846,805 | -0.23(-1.03%) |
Jul 03, 2014 | 22.51 | 22.84 | 22.84 | 22.84 | 4,407,107 | +0.47(+2.10%) |
Jul 02, 2014 | 22.06 | 22.49 | 22.06 | 22.37 | 3,822,698 | +0.33(+1.52%) |
Jul 01, 2014 | 22.16 | 22.44 | 22.02 | 22.04 | 6,202,914 | -0.03(-0.13%) |
Jun 30, 2014 | 22.03 | 22.40 | 22.03 | 22.07 | 6,841,361 | -0.02(-0.10%) |
Jun 27, 2014 | 21.57 | 22.12 | 21.49 | 22.09 | 6,821,371 | +0.51(+2.37%) |
Jun 26, 2014 | 21.62 | 21.75 | 21.32 | 21.57 | 6,032,309 | -0.17(-0.79%) |
Jun 25, 2014 | 20.69 | 21.82 | 20.46 | 21.75 | 11,298,365 | +1.07(+5.16%) |
Jun 24, 2014 | 20.56 | 20.88 | 20.49 | 20.68 | 5,305,240 | +0.35(+1.72%) |
Jun 23, 2014 | 20.22 | 20.37 | 20.00 | 20.33 | 3,332,941 | +0.18(+0.92%) |
Jun 20, 2014 | 20.59 | 20.70 | 20.11 | 20.14 | 6,474,058 | -0.43(-2.11%) |
Jun 19, 2014 | 20.69 | 20.78 | 20.46 | 20.58 | 3,686,006 | -0.14(-0.65%) |
Jun 18, 2014 | 20.64 | 20.73 | 20.40 | 20.71 | 3,359,604 | +0.07(+0.34%) |
Jun 17, 2014 | 20.46 | 20.73 | 20.42 | 20.64 | 3,843,304 | +0.18(+0.87%) |
Jun 16, 2014 | 20.38 | 20.53 | 20.19 | 20.46 | 3,467,407 | +0.09(+0.42%) |
Jun 13, 2014 | 20.29 | 20.39 | 20.10 | 20.38 | 4,024,416 | +0.14(+0.70%) |
Jun 12, 2014 | 20.51 | 20.52 | 20.08 | 20.24 | 4,901,511 | -0.28(-1.35%) |
Jun 11, 2014 | 20.92 | 20.97 | 20.41 | 20.51 | 5,616,495 | -0.47(-2.24%) |
Jun 10, 2014 | 20.53 | 21.09 | 20.53 | 20.98 | 7,115,808 | +0.45(+2.18%) |
Jun 06, 2014 | 20.34 | 20.61 | 20.32 | 20.54 | 4,510,707 | +0.25(+1.26%) |
Jun 05, 2014 | 20.22 | 20.40 | 19.85 | 20.28 | 7,647,411 | +0.08(+0.42%) |
Jun 04, 2014 | 19.83 | 20.25 | 19.81 | 20.20 | 6,646,554 | +0.35(+1.75%) |
Jun 03, 2014 | 19.42 | 19.85 | 19.30 | 19.85 | 5,519,061 | +0.42(+2.18%) |