Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.14 | 19.86 | 19.86 | 19.86 | 14,156,079 | -0.20(-1.01%) |
Aug 28, 2014 | 20.08 | 20.15 | 19.97 | 20.06 | 4,205,105 | -0.08(-0.40%) |
Aug 27, 2014 | 20.10 | 20.18 | 20.08 | 20.14 | 3,787,498 | +0.06(+0.28%) |
Aug 26, 2014 | 19.99 | 20.17 | 19.94 | 20.08 | 3,857,045 | +0.13(+0.65%) |
Aug 25, 2014 | 19.96 | 20.09 | 19.94 | 19.95 | 2,401,990 | -0.02(-0.12%) |
Aug 22, 2014 | 20.02 | 20.17 | 19.90 | 19.98 | 6,881,696 | -0.06(-0.32%) |
Aug 21, 2014 | 19.90 | 20.16 | 19.84 | 20.04 | 9,117,001 | +0.19(+0.93%) |
Aug 20, 2014 | 19.93 | 19.98 | 19.57 | 19.86 | 8,131,719 | -0.03(-0.16%) |
Aug 19, 2014 | 19.90 | 20.02 | 19.76 | 19.89 | 8,499,248 | +0.15(+0.74%) |
Aug 18, 2014 | 19.75 | 19.85 | 19.57 | 19.74 | 5,991,452 | +0.25(+1.28%) |
Aug 15, 2014 | 19.77 | 19.77 | 19.14 | 19.49 | 6,126,320 | -0.05(-0.25%) |
Aug 14, 2014 | 18.97 | 19.56 | 18.84 | 19.54 | 12,340,282 | +0.61(+3.24%) |
Aug 13, 2014 | 18.60 | 18.98 | 18.53 | 18.93 | 2,616,939 | +0.37(+2.00%) |
Aug 12, 2014 | 18.77 | 18.77 | 18.40 | 18.56 | 1,448,549 | +0.02(+0.09%) |
Aug 11, 2014 | 18.61 | 18.68 | 18.52 | 18.54 | 1,329,072 | +0.02(+0.09%) |
Aug 08, 2014 | 18.46 | 18.60 | 18.44 | 18.52 | 2,110,525 | +0.10(+0.57%) |
Aug 07, 2014 | 18.48 | 18.60 | 18.35 | 18.42 | 2,472,973 | -0.03(-0.18%) |
Aug 06, 2014 | 18.21 | 18.56 | 18.17 | 18.45 | 1,633,857 | +0.21(+1.15%) |
Aug 05, 2014 | 18.50 | 18.51 | 18.10 | 18.24 | 3,274,619 | -0.30(-1.61%) |
Aug 04, 2014 | 18.53 | 18.76 | 18.40 | 18.54 | 2,296,830 | +0.06(+0.31%) |
Aug 01, 2014 | 18.49 | 18.66 | 18.45 | 18.48 | 1,635,728 | -0.05(-0.26%) |
Jul 31, 2014 | 18.54 | 18.68 | 18.50 | 18.53 | 2,135,260 | -0.08(-0.43%) |
Jul 30, 2014 | 19.09 | 19.20 | 18.56 | 18.61 | 4,963,147 | -0.40(-2.12%) |
Jul 29, 2014 | 19.69 | 19.79 | 19.00 | 19.02 | 5,971,780 | -0.37(-1.91%) |
Jul 28, 2014 | 19.35 | 19.47 | 19.35 | 19.39 | 2,933,090 | +0.01(+0.04%) |
Jul 25, 2014 | 19.37 | 19.44 | 19.31 | 19.38 | 886,617 | +0.02(+0.08%) |
Jul 24, 2014 | 19.27 | 19.45 | 19.27 | 19.36 | 1,432,563 | +0.06(+0.33%) |
Jul 23, 2014 | 19.27 | 19.39 | 19.17 | 19.30 | 1,105,078 | +0.03(+0.17%) |
Jul 22, 2014 | 19.33 | 19.49 | 19.25 | 19.27 | 1,021,271 | -0.02(-0.13%) |
Jul 21, 2014 | 19.28 | 19.37 | 19.14 | 19.29 | 866,456 | -0.04(-0.21%) |
Jul 18, 2014 | 18.96 | 19.37 | 18.93 | 19.33 | 1,588,661 | +0.41(+2.18%) |
Jul 17, 2014 | 18.98 | 19.19 | 18.89 | 18.92 | 1,858,090 | -0.08(-0.42%) |
Jul 16, 2014 | 18.85 | 19.14 | 18.65 | 19.00 | 2,075,934 | +0.23(+1.25%) |
Jul 15, 2014 | 18.83 | 18.91 | 18.64 | 18.77 | 2,725,995 | -0.12(-0.64%) |
Jul 14, 2014 | 18.73 | 18.93 | 18.71 | 18.89 | 1,072,962 | +0.20(+1.08%) |
Jul 11, 2014 | 18.81 | 18.98 | 18.64 | 18.68 | 1,877,405 | -0.12(-0.64%) |
Jul 10, 2014 | 18.82 | 18.90 | 18.66 | 18.81 | 2,251,890 | -0.13(-0.68%) |
Jul 09, 2014 | 19.09 | 19.22 | 18.81 | 18.93 | 1,920,065 | -0.15(-0.80%) |
Jul 08, 2014 | 19.25 | 19.25 | 18.97 | 19.09 | 2,371,489 | -0.16(-0.84%) |
Jul 07, 2014 | 19.34 | 19.35 | 19.18 | 19.25 | 1,782,529 | -0.15(-0.75%) |
Jul 03, 2014 | 19.37 | 19.39 | 19.39 | 19.39 | 1,985,463 | +0.03(+0.17%) |
Jul 02, 2014 | 19.35 | 19.49 | 19.21 | 19.36 | 2,086,948 | +0.05(+0.25%) |
Jul 01, 2014 | 19.52 | 19.57 | 19.21 | 19.31 | 3,660,506 | +0.02(+0.08%) |
Jun 30, 2014 | 19.65 | 19.75 | 19.23 | 19.30 | 5,064,887 | -0.23(-1.16%) |
Jun 27, 2014 | 19.94 | 20.07 | 19.52 | 19.52 | 20,153,498 | -0.40(-2.03%) |
Jun 26, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 3,037,849 | +0.01(+0.04%) |
Jun 25, 2014 | 19.80 | 19.99 | 19.58 | 19.92 | 3,749,362 | +0.05(+0.24%) |
Jun 24, 2014 | 20.21 | 20.24 | 19.79 | 19.87 | 2,802,202 | -0.33(-1.64%) |
Jun 23, 2014 | 20.06 | 20.28 | 19.98 | 20.20 | 5,390,687 | +0.04(+0.20%) |
Jun 20, 2014 | 19.78 | 20.29 | 19.78 | 20.16 | 15,191,592 | +0.29(+1.46%) |
Jun 19, 2014 | 19.94 | 19.99 | 19.77 | 19.87 | 2,851,501 | -0.02(-0.08%) |
Jun 18, 2014 | 19.90 | 19.99 | 19.76 | 19.89 | 2,649,244 | -0.03(-0.16%) |
Jun 17, 2014 | 19.90 | 20.16 | 19.66 | 19.92 | 4,325,784 | -0.04(-0.20%) |
Jun 16, 2014 | 20.14 | 20.27 | 19.90 | 19.96 | 4,669,463 | -0.19(-0.92%) |
Jun 13, 2014 | 20.11 | 20.22 | 19.85 | 20.15 | 2,533,497 | +0.01(+0.04%) |
Jun 12, 2014 | 19.88 | 20.24 | 19.82 | 20.14 | 4,843,657 | +0.26(+1.30%) |
Jun 11, 2014 | 19.77 | 20.02 | 19.48 | 19.88 | 4,031,165 | +0.04(+0.20%) |
Jun 10, 2014 | 19.65 | 19.89 | 19.57 | 19.84 | 5,021,261 | +0.79(+4.15%) |
Jun 06, 2014 | 19.06 | 19.11 | 18.90 | 19.05 | 1,559,838 | +0.07(+0.38%) |
Jun 05, 2014 | 18.76 | 19.09 | 18.76 | 18.98 | 3,039,691 | +0.00(+0.00%) |
Jun 04, 2014 | 18.93 | 19.04 | 18.87 | 18.98 | 6,662,170 | +0.04(+0.21%) |
Jun 03, 2014 | 19.03 | 19.13 | 18.76 | 18.93 | 4,668,781 | -0.05(-0.26%) |