Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,272 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,903,744 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,402,800 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,056 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,224 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,544 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,112 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,080 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,336 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.41 | 23.65 | 199,320,080 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,184 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,288 | +0.06(+0.27%) |
Aug 13, 2014 | 22.94 | 23.19 | 22.94 | 23.20 | 133,730,704 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,216 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,242,768 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,176 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,628,960 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,424 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,426,880 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,380,976 | -0.13(-0.56%) |
Aug 01, 2014 | 22.61 | 23.02 | 22.59 | 22.90 | 203,624,400 | +0.13(+0.55%) |
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,168 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,768 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,400 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,955,696 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,064 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,871,712 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,104 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,256 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,080 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,136 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,368 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,600 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,400 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,384 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,304 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,672 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,040 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,265,888 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,152 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,520 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,768 | -0.01(-0.04%) |
Jul 01, 2014 | 22.28 | 22.41 | 22.19 | 22.28 | 159,957,952 | +0.14(+0.63%) |
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,416 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,758,624 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,088 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,584 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,476,944 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,867,808 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,032 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,000 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,280 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,360 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,032 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,867,920 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,368 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,072 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,120 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.17 | 21.93 | 21.97 | 367,785,728 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,208 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,285,920 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,264 | +0.30(+1.41%) |