Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,757,154 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.08 | 10,260,882 | +0.15(+0.75%) |
Aug 27, 2014 | 19.64 | 19.99 | 19.55 | 19.93 | 11,843,038 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,848,192 | +0.10(+0.52%) |
Aug 25, 2014 | 19.56 | 19.58 | 19.36 | 19.47 | 11,088,133 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.64 | 19.42 | 19.52 | 8,601,279 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.55 | 19.27 | 19.55 | 12,889,888 | +0.26(+1.37%) |
Aug 20, 2014 | 19.34 | 19.50 | 19.25 | 19.28 | 11,152,903 | -0.13(-0.68%) |
Aug 19, 2014 | 19.50 | 19.50 | 19.29 | 19.42 | 10,356,596 | +0.04(+0.23%) |
Aug 18, 2014 | 19.79 | 19.79 | 19.27 | 19.37 | 19,379,950 | -0.33(-1.69%) |
Aug 15, 2014 | 19.77 | 19.80 | 19.30 | 19.70 | 29,481,454 | +1.17(+6.29%) |
Aug 14, 2014 | 18.41 | 18.62 | 18.41 | 18.54 | 12,820,712 | +0.16(+0.86%) |
Aug 13, 2014 | 18.34 | 18.50 | 18.34 | 18.38 | 10,626,845 | +0.05(+0.29%) |
Aug 12, 2014 | 18.35 | 18.54 | 18.14 | 18.33 | 9,764,053 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.49 | 10,511,175 | +0.23(+1.25%) |
Aug 08, 2014 | 18.12 | 18.27 | 17.95 | 18.26 | 10,327,339 | +0.12(+0.68%) |
Aug 07, 2014 | 18.63 | 18.79 | 18.06 | 18.14 | 17,819,996 | -0.40(-2.18%) |
Aug 06, 2014 | 18.36 | 18.64 | 18.20 | 18.54 | 12,533,258 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.27 | 11,361,373 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,404,366 | +0.04(+0.19%) |
Aug 01, 2014 | 18.36 | 18.57 | 18.24 | 18.49 | 10,979,663 | +0.11(+0.62%) |
Jul 31, 2014 | 18.50 | 18.73 | 18.35 | 18.37 | 14,751,534 | -0.28(-1.50%) |
Jul 30, 2014 | 18.80 | 19.00 | 18.54 | 18.65 | 11,089,905 | +0.08(+0.42%) |
Jul 29, 2014 | 18.87 | 18.89 | 18.50 | 18.57 | 11,219,861 | -0.15(-0.80%) |
Jul 28, 2014 | 18.64 | 18.85 | 18.24 | 18.72 | 21,275,008 | +0.11(+0.61%) |
Jul 25, 2014 | 18.88 | 18.95 | 18.36 | 18.61 | 36,797,788 | -0.46(-2.41%) |
Jul 24, 2014 | 19.23 | 19.28 | 19.03 | 19.07 | 11,815,657 | -0.13(-0.66%) |
Jul 23, 2014 | 19.79 | 19.82 | 19.14 | 19.20 | 22,032,802 | -0.54(-2.75%) |
Jul 22, 2014 | 19.99 | 20.08 | 19.56 | 19.74 | 28,477,816 | -0.34(-1.70%) |
Jul 21, 2014 | 20.04 | 20.33 | 20.02 | 20.08 | 8,280,248 | -0.08(-0.39%) |
Jul 18, 2014 | 20.05 | 20.17 | 19.91 | 20.16 | 13,275,714 | +0.21(+1.03%) |
Jul 17, 2014 | 19.92 | 20.22 | 19.86 | 19.95 | 12,850,834 | -0.07(-0.37%) |
Jul 16, 2014 | 20.15 | 20.30 | 19.96 | 20.03 | 20,600,156 | -0.04(-0.17%) |
Jul 15, 2014 | 20.25 | 20.36 | 19.89 | 20.06 | 12,014,668 | -0.15(-0.74%) |
Jul 14, 2014 | 20.18 | 20.28 | 20.06 | 20.21 | 11,192,911 | +0.18(+0.92%) |
Jul 11, 2014 | 20.16 | 20.18 | 19.92 | 20.03 | 10,407,952 | -0.02(-0.09%) |
Jul 10, 2014 | 20.08 | 20.20 | 19.92 | 20.05 | 16,270,398 | -0.35(-1.72%) |
Jul 09, 2014 | 19.98 | 20.49 | 19.92 | 20.40 | 21,082,732 | +0.46(+2.33%) |
Jul 08, 2014 | 20.03 | 20.29 | 19.91 | 19.93 | 18,267,414 | -0.19(-0.96%) |
Jul 07, 2014 | 20.42 | 20.56 | 20.01 | 20.13 | 15,690,126 | +0.13(+0.66%) |
Jul 03, 2014 | 20.03 | 19.99 | 19.99 | 19.99 | 6,261,473 | +0.02(+0.09%) |
Jul 02, 2014 | 19.88 | 20.01 | 19.80 | 19.98 | 7,324,611 | +0.11(+0.57%) |
Jul 01, 2014 | 19.89 | 20.08 | 19.80 | 19.86 | 10,295,108 | +0.10(+0.49%) |
Jun 30, 2014 | 19.63 | 19.90 | 19.55 | 19.77 | 12,607,126 | +0.13(+0.67%) |
Jun 27, 2014 | 19.59 | 19.71 | 19.50 | 19.63 | 10,463,566 | -0.02(-0.09%) |
Jun 26, 2014 | 19.81 | 19.85 | 19.42 | 19.65 | 14,615,546 | -0.14(-0.73%) |
Jun 25, 2014 | 19.93 | 19.94 | 19.62 | 19.80 | 13,650,442 | -0.14(-0.68%) |
Jun 24, 2014 | 20.09 | 20.35 | 19.85 | 19.93 | 21,974,954 | -0.14(-0.70%) |
Jun 23, 2014 | 19.95 | 20.15 | 19.90 | 20.07 | 23,458,006 | +0.13(+0.66%) |
Jun 20, 2014 | 19.77 | 19.94 | 19.60 | 19.94 | 21,912,846 | +0.25(+1.29%) |
Jun 19, 2014 | 19.70 | 19.71 | 19.48 | 19.69 | 14,742,617 | +0.08(+0.40%) |
Jun 18, 2014 | 19.74 | 19.74 | 19.40 | 19.61 | 14,985,616 | -0.11(-0.53%) |
Jun 17, 2014 | 19.52 | 19.82 | 19.41 | 19.71 | 12,776,327 | +0.12(+0.63%) |
Jun 16, 2014 | 19.59 | 19.76 | 19.45 | 19.59 | 9,031,246 | -0.02(-0.09%) |
Jun 13, 2014 | 19.21 | 19.65 | 19.15 | 19.61 | 15,283,278 | +0.54(+2.85%) |
Jun 12, 2014 | 19.11 | 19.29 | 18.92 | 19.07 | 12,382,505 | -0.12(-0.64%) |
Jun 11, 2014 | 19.17 | 19.34 | 19.07 | 19.19 | 11,769,809 | +0.00(+0.00%) |
Jun 10, 2014 | 19.19 | 19.21 | 19.06 | 19.19 | 10,535,089 | +0.06(+0.32%) |
Jun 06, 2014 | 19.21 | 19.21 | 18.98 | 19.13 | 8,933,869 | +0.04(+0.18%) |
Jun 05, 2014 | 18.93 | 19.20 | 18.77 | 19.09 | 23,951,996 | +0.19(+1.02%) |
Jun 04, 2014 | 18.81 | 19.21 | 18.67 | 18.90 | 26,099,218 | +0.12(+0.65%) |
Jun 03, 2014 | 18.06 | 18.80 | 17.98 | 18.78 | 37,984,212 | +0.79(+4.39%) |