Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.24 | 23.22 | 23.22 | 23.22 | 3,052,898 | -0.07(-0.31%) |
Aug 28, 2014 | 23.20 | 23.30 | 23.17 | 23.30 | 5,994,483 | -0.23(-0.99%) |
Aug 27, 2014 | 23.60 | 23.61 | 23.50 | 23.53 | 3,099,260 | +0.00(+0.00%) |
Aug 26, 2014 | 23.50 | 23.62 | 23.48 | 23.53 | 8,397,367 | +0.15(+0.65%) |
Aug 25, 2014 | 23.26 | 23.44 | 23.24 | 23.38 | 6,059,901 | +0.25(+1.08%) |
Aug 22, 2014 | 23.22 | 23.22 | 22.97 | 23.13 | 3,589,307 | -0.14(-0.62%) |
Aug 21, 2014 | 23.20 | 23.32 | 23.18 | 23.27 | 7,610,040 | +0.15(+0.66%) |
Aug 20, 2014 | 23.02 | 23.17 | 23.00 | 23.12 | 16,296,696 | -0.13(-0.55%) |
Aug 19, 2014 | 23.26 | 23.26 | 23.19 | 23.25 | 9,708,651 | +0.10(+0.45%) |
Aug 18, 2014 | 23.07 | 23.14 | 23.03 | 23.14 | 4,702,829 | +0.24(+1.05%) |
Aug 15, 2014 | 23.29 | 23.30 | 22.68 | 22.90 | 22,924,096 | -0.18(-0.80%) |
Aug 14, 2014 | 23.11 | 23.14 | 23.05 | 23.09 | 6,822,240 | +0.12(+0.52%) |
Aug 13, 2014 | 22.94 | 23.03 | 22.87 | 22.97 | 5,776,601 | +0.27(+1.20%) |
Aug 12, 2014 | 22.73 | 22.75 | 22.60 | 22.69 | 4,973,927 | -0.23(-1.02%) |
Aug 11, 2014 | 22.92 | 23.01 | 22.89 | 22.93 | 11,623,100 | +0.14(+0.60%) |
Aug 08, 2014 | 22.56 | 22.81 | 22.50 | 22.79 | 7,746,613 | +0.31(+1.36%) |
Aug 07, 2014 | 22.81 | 22.85 | 22.41 | 22.48 | 8,932,992 | -0.28(-1.23%) |
Aug 06, 2014 | 22.55 | 22.84 | 22.55 | 22.77 | 7,802,786 | +0.04(+0.18%) |
Aug 05, 2014 | 22.97 | 22.98 | 22.67 | 22.73 | 5,414,511 | -0.37(-1.60%) |
Aug 04, 2014 | 23.09 | 23.13 | 22.89 | 23.09 | 7,112,306 | +0.07(+0.31%) |
Aug 01, 2014 | 23.13 | 23.29 | 22.95 | 23.02 | 7,197,572 | -0.39(-1.65%) |
Jul 31, 2014 | 23.64 | 23.66 | 23.37 | 23.41 | 6,845,281 | -0.57(-2.38%) |
Jul 30, 2014 | 24.08 | 24.12 | 23.87 | 23.98 | 3,637,419 | -0.09(-0.37%) |
Jul 29, 2014 | 24.19 | 24.23 | 24.06 | 24.07 | 1,885,253 | -0.04(-0.17%) |
Jul 28, 2014 | 24.14 | 24.15 | 23.90 | 24.11 | 3,771,321 | -0.10(-0.40%) |
Jul 25, 2014 | 24.40 | 24.42 | 24.11 | 24.20 | 2,802,071 | -0.35(-1.41%) |
Jul 24, 2014 | 24.59 | 24.62 | 24.51 | 24.55 | 4,803,228 | +0.08(+0.33%) |
Jul 23, 2014 | 24.58 | 24.58 | 24.46 | 24.47 | 4,585,192 | +0.06(+0.26%) |
Jul 22, 2014 | 24.41 | 24.46 | 24.38 | 24.40 | 4,806,257 | +0.10(+0.43%) |
Jul 21, 2014 | 24.31 | 24.34 | 24.22 | 24.30 | 2,935,567 | -0.27(-1.08%) |
Jul 18, 2014 | 24.42 | 24.60 | 24.40 | 24.56 | 2,743,104 | +0.10(+0.39%) |
Jul 17, 2014 | 24.68 | 24.82 | 24.43 | 24.47 | 6,788,267 | -0.39(-1.55%) |
Jul 16, 2014 | 24.89 | 24.89 | 24.80 | 24.85 | 4,285,889 | +0.23(+0.95%) |
Jul 15, 2014 | 24.79 | 24.80 | 24.52 | 24.62 | 8,548,337 | -0.18(-0.71%) |
Jul 14, 2014 | 24.83 | 24.88 | 24.77 | 24.80 | 4,772,422 | +0.27(+1.08%) |
Jul 11, 2014 | 24.46 | 24.55 | 24.41 | 24.53 | 3,760,947 | -0.04(-0.16%) |
Jul 10, 2014 | 24.45 | 24.59 | 24.42 | 24.57 | 6,003,525 | -0.36(-1.45%) |
Jul 09, 2014 | 24.81 | 24.96 | 24.80 | 24.93 | 4,168,050 | +0.12(+0.49%) |
Jul 08, 2014 | 24.93 | 24.94 | 24.72 | 24.81 | 2,601,183 | -0.31(-1.25%) |
Jul 07, 2014 | 25.23 | 25.25 | 25.08 | 25.13 | 3,715,063 | -0.33(-1.29%) |
Jul 03, 2014 | 25.35 | 25.46 | 25.46 | 25.46 | 2,796,985 | +0.23(+0.92%) |
Jul 02, 2014 | 25.20 | 25.26 | 25.17 | 25.22 | 4,159,740 | -0.02(-0.10%) |
Jul 01, 2014 | 25.14 | 25.33 | 25.13 | 25.25 | 6,506,264 | +0.13(+0.51%) |
Jun 30, 2014 | 25.07 | 25.17 | 25.04 | 25.12 | 6,351,395 | +0.05(+0.19%) |
Jun 27, 2014 | 24.93 | 25.07 | 24.90 | 25.07 | 1,589,268 | +0.10(+0.42%) |
Jun 26, 2014 | 25.01 | 25.03 | 24.71 | 24.97 | 4,205,737 | -0.16(-0.64%) |
Jun 25, 2014 | 25.03 | 25.16 | 25.02 | 25.13 | 3,355,272 | -0.01(-0.03%) |
Jun 24, 2014 | 25.21 | 25.23 | 25.10 | 25.13 | 5,781,319 | -0.06(-0.25%) |
Jun 23, 2014 | 25.21 | 25.25 | 25.11 | 25.20 | 4,281,078 | -0.14(-0.56%) |
Jun 20, 2014 | 25.41 | 25.41 | 25.27 | 25.34 | 3,147,974 | -0.05(-0.19%) |
Jun 19, 2014 | 25.45 | 25.49 | 25.37 | 25.39 | 3,573,748 | +0.06(+0.25%) |
Jun 18, 2014 | 25.16 | 25.35 | 25.11 | 25.32 | 7,151,052 | +0.22(+0.88%) |
Jun 17, 2014 | 24.99 | 25.12 | 24.99 | 25.10 | 5,034,396 | +0.04(+0.16%) |
Jun 16, 2014 | 25.05 | 25.13 | 25.03 | 25.06 | 3,551,106 | +0.05(+0.19%) |
Jun 13, 2014 | 25.03 | 25.12 | 24.96 | 25.02 | 6,820,740 | -0.09(-0.38%) |
Jun 12, 2014 | 25.14 | 25.19 | 25.06 | 25.11 | 3,824,782 | -0.01(-0.03%) |
Jun 11, 2014 | 25.15 | 25.18 | 25.10 | 25.12 | 1,932,403 | -0.22(-0.87%) |
Jun 10, 2014 | 25.35 | 25.35 | 25.27 | 25.34 | 6,224,224 | -0.13(-0.49%) |
Jun 06, 2014 | 25.44 | 25.47 | 25.37 | 25.46 | 2,593,878 | +0.08(+0.31%) |
Jun 05, 2014 | 25.20 | 25.39 | 25.12 | 25.39 | 4,319,109 | +0.23(+0.91%) |
Jun 04, 2014 | 25.10 | 25.20 | 25.09 | 25.16 | 3,315,565 | +0.00(+0.00%) |
Jun 03, 2014 | 25.19 | 25.24 | 25.15 | 25.16 | 4,816,620 | -0.10(-0.41%) |