Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.07 | 23.11 | 23.11 | 23.11 | 6,795,260 | +0.09(+0.40%) |
Aug 28, 2014 | 22.91 | 23.07 | 22.87 | 23.02 | 5,956,838 | +0.05(+0.21%) |
Aug 27, 2014 | 22.96 | 22.99 | 22.84 | 22.97 | 6,504,450 | -0.02(-0.09%) |
Aug 26, 2014 | 23.02 | 23.06 | 22.91 | 22.99 | 8,329,011 | +0.05(+0.21%) |
Aug 25, 2014 | 22.93 | 23.03 | 22.88 | 22.94 | 6,111,948 | +0.10(+0.42%) |
Aug 22, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 7,079,002 | +0.01(+0.02%) |
Aug 21, 2014 | 22.78 | 22.88 | 22.71 | 22.84 | 9,003,704 | +0.06(+0.28%) |
Aug 20, 2014 | 22.91 | 22.92 | 22.70 | 22.78 | 8,460,405 | -0.13(-0.56%) |
Aug 19, 2014 | 22.85 | 22.91 | 22.69 | 22.91 | 8,052,714 | +0.11(+0.47%) |
Aug 18, 2014 | 22.69 | 22.85 | 22.69 | 22.80 | 7,432,439 | +0.16(+0.71%) |
Aug 15, 2014 | 22.74 | 22.78 | 22.49 | 22.64 | 8,830,882 | -0.03(-0.14%) |
Aug 14, 2014 | 22.59 | 22.67 | 22.54 | 22.67 | 5,549,509 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.64 | 22.47 | 22.57 | 6,943,380 | +0.06(+0.26%) |
Aug 12, 2014 | 22.48 | 22.54 | 22.38 | 22.51 | 7,165,654 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.70 | 22.34 | 22.54 | 11,435,703 | +0.20(+0.91%) |
Aug 08, 2014 | 22.10 | 22.31 | 22.06 | 22.33 | 8,231,574 | +0.26(+1.17%) |
Aug 07, 2014 | 22.23 | 22.27 | 21.95 | 22.07 | 14,592,989 | -0.15(-0.68%) |
Aug 06, 2014 | 21.71 | 22.29 | 21.71 | 22.23 | 14,846,037 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.97 | 21.68 | 21.76 | 8,162,055 | -0.09(-0.39%) |
Aug 04, 2014 | 21.71 | 21.90 | 21.67 | 21.85 | 11,622,577 | +0.12(+0.57%) |
Aug 01, 2014 | 21.66 | 21.89 | 21.60 | 21.73 | 11,543,665 | -0.05(-0.25%) |
Jul 31, 2014 | 21.96 | 22.02 | 21.77 | 21.78 | 13,386,433 | -0.28(-1.26%) |
Jul 30, 2014 | 22.44 | 22.47 | 22.03 | 22.06 | 13,465,846 | -0.23(-1.01%) |
Jul 29, 2014 | 22.31 | 22.43 | 22.25 | 22.28 | 16,038,985 | -0.06(-0.26%) |
Jul 28, 2014 | 22.39 | 22.46 | 22.19 | 22.34 | 8,391,795 | -0.05(-0.22%) |
Jul 25, 2014 | 22.47 | 22.54 | 22.27 | 22.39 | 9,003,832 | -0.16(-0.71%) |
Jul 24, 2014 | 22.46 | 22.61 | 22.42 | 22.55 | 12,721,587 | +0.17(+0.77%) |
Jul 23, 2014 | 22.53 | 22.53 | 22.34 | 22.38 | 12,156,885 | -0.11(-0.50%) |
Jul 22, 2014 | 22.41 | 22.66 | 22.07 | 22.49 | 16,456,331 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.56 | 22.24 | 22.54 | 16,097,293 | -0.09(-0.38%) |
Jul 18, 2014 | 22.42 | 22.67 | 22.32 | 22.62 | 12,694,030 | +0.32(+1.42%) |
Jul 17, 2014 | 22.38 | 22.52 | 22.29 | 22.31 | 12,098,838 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.37 | 22.43 | 14,765,804 | +0.03(+0.14%) |
Jul 15, 2014 | 23.07 | 23.11 | 22.40 | 22.40 | 33,593,524 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.44 | 23.21 | 23.25 | 15,499,719 | -0.04(-0.18%) |
Jul 11, 2014 | 23.35 | 23.39 | 23.08 | 23.30 | 18,484,454 | +0.26(+1.12%) |
Jul 10, 2014 | 22.86 | 23.04 | 22.86 | 23.04 | 14,082,399 | +0.08(+0.35%) |
Jul 09, 2014 | 22.99 | 23.09 | 22.92 | 22.96 | 11,005,916 | +0.05(+0.21%) |
Jul 08, 2014 | 22.88 | 22.97 | 22.80 | 22.91 | 9,509,164 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.95 | 22.66 | 22.86 | 9,714,785 | +0.12(+0.54%) |
Jul 03, 2014 | 22.54 | 22.74 | 22.74 | 22.74 | 10,848,406 | +0.28(+1.24%) |
Jul 02, 2014 | 22.45 | 22.51 | 22.38 | 22.46 | 6,560,221 | +0.02(+0.10%) |
Jul 01, 2014 | 22.46 | 22.53 | 22.27 | 22.44 | 9,658,791 | -0.06(-0.26%) |
Jun 30, 2014 | 22.40 | 22.68 | 22.29 | 22.50 | 17,378,158 | +0.06(+0.29%) |
Jun 27, 2014 | 22.42 | 22.45 | 22.06 | 22.43 | 23,823,574 | -0.04(-0.19%) |
Jun 26, 2014 | 22.52 | 22.53 | 22.27 | 22.48 | 13,348,841 | -0.07(-0.31%) |
Jun 25, 2014 | 22.61 | 22.64 | 22.48 | 22.55 | 13,018,831 | -0.17(-0.76%) |
Jun 24, 2014 | 22.80 | 22.80 | 22.55 | 22.72 | 15,454,225 | -0.18(-0.80%) |
Jun 23, 2014 | 23.07 | 23.08 | 22.80 | 22.90 | 10,719,301 | -0.23(-1.00%) |
Jun 20, 2014 | 23.19 | 23.27 | 23.04 | 23.13 | 23,049,826 | +0.03(+0.12%) |
Jun 19, 2014 | 22.76 | 23.15 | 22.73 | 23.10 | 19,569,952 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.73 | 22.27 | 22.72 | 15,539,117 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.42 | 22.27 | 22.36 | 8,381,212 | -0.07(-0.31%) |
Jun 16, 2014 | 22.23 | 22.51 | 22.13 | 22.43 | 9,535,312 | +0.19(+0.87%) |
Jun 13, 2014 | 22.18 | 22.33 | 22.10 | 22.24 | 10,197,962 | +0.09(+0.41%) |
Jun 12, 2014 | 22.56 | 22.63 | 22.12 | 22.14 | 15,638,784 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.65 | 22.36 | 22.59 | 22,889,642 | +0.13(+0.57%) |
Jun 10, 2014 | 22.03 | 22.48 | 22.00 | 22.46 | 20,546,700 | +0.51(+2.32%) |
Jun 06, 2014 | 21.90 | 21.98 | 21.88 | 21.95 | 7,474,845 | +0.05(+0.24%) |
Jun 05, 2014 | 21.87 | 22.00 | 21.83 | 21.90 | 7,719,305 | +0.03(+0.15%) |
Jun 04, 2014 | 21.85 | 21.92 | 21.80 | 21.87 | 6,315,746 | -0.01(-0.02%) |
Jun 03, 2014 | 21.85 | 21.94 | 21.83 | 21.87 | 8,241,831 | -0.01(-0.02%) |