Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.73 | 30.79 | 30.62 | 30.75 | 444,137 | -0.09(-0.30%) |
Jun 27, 2014 | 30.92 | 30.95 | 30.75 | 30.84 | 28,357 | +0.02(+0.08%) |
Jun 26, 2014 | 30.99 | 30.99 | 30.82 | 30.82 | 106,174 | -0.32(-1.03%) |
Jun 25, 2014 | 31.05 | 31.14 | 30.98 | 31.14 | 8,614 | +0.01(+0.03%) |
Jun 24, 2014 | 31.03 | 31.19 | 31.03 | 31.13 | 9,462 | +0.09(+0.29%) |
Jun 23, 2014 | 31.11 | 31.11 | 30.94 | 31.04 | 16,136 | -0.12(-0.39%) |
Jun 20, 2014 | 31.15 | 31.17 | 31.07 | 31.16 | 15,387 | +0.03(+0.10%) |
Jun 19, 2014 | 31.14 | 31.26 | 30.86 | 31.13 | 47,305 | +0.06(+0.19%) |
Jun 18, 2014 | 31.06 | 31.12 | 30.99 | 31.07 | 164,855 | +0.14(+0.45%) |
Jun 17, 2014 | 30.93 | 31.03 | 30.82 | 30.93 | 17,653 | +0.07(+0.23%) |
Jun 16, 2014 | 30.79 | 30.90 | 30.74 | 30.86 | 35,035 | +0.14(+0.46%) |
Jun 13, 2014 | 30.77 | 30.82 | 30.63 | 30.72 | 37,643 | -0.04(-0.13%) |
Jun 12, 2014 | 30.35 | 30.78 | 30.33 | 30.76 | 44,067 | +0.77(+2.57%) |
Jun 11, 2014 | 30.00 | 30.00 | 29.94 | 29.99 | 15,085 | +0.08(+0.28%) |
Jun 10, 2014 | 30.00 | 30.01 | 29.75 | 29.91 | 14,158 | +0.12(+0.39%) |
Jun 06, 2014 | 29.78 | 29.80 | 29.69 | 29.79 | 29,719 | -0.01(-0.03%) |
Jun 05, 2014 | 29.53 | 29.81 | 29.52 | 29.80 | 21,016 | +0.16(+0.54%) |
Jun 04, 2014 | 29.79 | 29.82 | 29.59 | 29.64 | 49,394 | -0.08(-0.27%) |
Jun 03, 2014 | 29.68 | 29.72 | 29.64 | 29.72 | 231,065 | +0.01(+0.03%) |
Jun 02, 2014 | 29.62 | 29.73 | 29.62 | 29.71 | 51,598 | -0.06(-0.20%) |
May 30, 2014 | 29.71 | 29.77 | 29.67 | 29.77 | 42,214 | -0.16(-0.53%) |
May 29, 2014 | 29.99 | 30.02 | 29.91 | 29.93 | 22,370 | +0.02(+0.08%) |
May 28, 2014 | 29.87 | 29.95 | 29.80 | 29.91 | 47,362 | -0.05(-0.18%) |
May 27, 2014 | 29.90 | 30.00 | 29.88 | 29.96 | 15,762 | -0.02(-0.07%) |
May 23, 2014 | 29.86 | 29.98 | 29.98 | 29.98 | 27,500 | +0.13(+0.44%) |
May 22, 2014 | 30.01 | 30.01 | 29.80 | 29.85 | 14,368 | -0.08(-0.27%) |
May 21, 2014 | 29.90 | 30.04 | 29.82 | 29.93 | 31,905 | +0.11(+0.37%) |
May 20, 2014 | 29.62 | 29.83 | 29.62 | 29.82 | 43,453 | +0.20(+0.68%) |
May 19, 2014 | 29.77 | 29.79 | 29.61 | 29.62 | 119,133 | -0.05(-0.17%) |
May 16, 2014 | 29.63 | 29.70 | 29.60 | 29.67 | 100,834 | +0.13(+0.44%) |
May 15, 2014 | 29.55 | 29.61 | 29.47 | 29.54 | 2,066,121 | -0.03(-0.10%) |
May 14, 2014 | 29.51 | 29.60 | 29.51 | 29.57 | 15,613 | +0.13(+0.43%) |
May 13, 2014 | 29.30 | 29.45 | 29.30 | 29.44 | 15,950 | +0.18(+0.63%) |
May 12, 2014 | 29.32 | 29.34 | 29.25 | 29.26 | 43,579 | +0.03(+0.10%) |
May 09, 2014 | 29.37 | 29.38 | 29.17 | 29.23 | 13,079 | -0.11(-0.37%) |
May 08, 2014 | 29.37 | 29.37 | 29.27 | 29.34 | 9,150 | -0.19(-0.64%) |
May 07, 2014 | 29.27 | 29.53 | 29.25 | 29.53 | 21,857 | +0.30(+1.03%) |
May 06, 2014 | 29.36 | 29.41 | 29.23 | 29.23 | 24,329 | -0.03(-0.10%) |
May 05, 2014 | 29.35 | 29.35 | 29.17 | 29.26 | 21,170 | -0.20(-0.68%) |
May 02, 2014 | 29.48 | 29.54 | 29.42 | 29.46 | 167,259 | +0.09(+0.31%) |
May 01, 2014 | 29.32 | 29.39 | 29.23 | 29.37 | 38,169 | -0.18(-0.61%) |
Apr 30, 2014 | 29.49 | 29.55 | 29.42 | 29.55 | 7,790 | -0.24(-0.81%) |
Apr 29, 2014 | 29.86 | 29.91 | 29.79 | 29.79 | 10,075 | +0.13(+0.44%) |
Apr 28, 2014 | 29.79 | 29.84 | 29.59 | 29.66 | 10,734 | -0.13(-0.44%) |
Apr 25, 2014 | 29.88 | 29.88 | 29.78 | 29.79 | 107,275 | -0.29(-0.96%) |
Apr 24, 2014 | 30.12 | 30.13 | 30.00 | 30.08 | 44,438 | +0.20(+0.67%) |
Apr 23, 2014 | 30.02 | 30.04 | 29.88 | 29.88 | 12,142 | -0.10(-0.33%) |
Apr 22, 2014 | 29.97 | 30.02 | 29.91 | 29.98 | 21,201 | -0.12(-0.40%) |
Apr 21, 2014 | 30.07 | 30.15 | 30.07 | 30.10 | 23,883 | -0.04(-0.13%) |
Apr 17, 2014 | 29.92 | 30.14 | 30.14 | 30.14 | 31,700 | +0.22(+0.74%) |
Apr 16, 2014 | 30.05 | 30.10 | 29.92 | 29.92 | 20,245 | +0.06(+0.20%) |
Apr 15, 2014 | 29.85 | 29.96 | 29.82 | 29.86 | 12,000 | +0.02(+0.07%) |
Apr 14, 2014 | 29.68 | 29.89 | 29.67 | 29.84 | 13,621 | +0.30(+1.02%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.54 | 29.54 | 12,588 | -0.07(-0.24%) |
Apr 10, 2014 | 29.60 | 29.71 | 29.56 | 29.61 | 25,390 | +0.02(+0.07%) |
Apr 09, 2014 | 29.54 | 29.70 | 29.52 | 29.59 | 23,155 | +0.13(+0.44%) |
Apr 08, 2014 | 29.17 | 29.53 | 29.13 | 29.46 | 18,216 | +0.42(+1.43%) |
Apr 07, 2014 | 29.10 | 29.21 | 28.96 | 29.05 | 10,551 | -0.10(-0.36%) |
Apr 04, 2014 | 29.19 | 29.23 | 29.08 | 29.15 | 74,021 | +0.14(+0.48%) |
Apr 03, 2014 | 28.74 | 29.05 | 28.71 | 29.01 | 15,898 | +0.35(+1.22%) |
Apr 02, 2014 | 28.65 | 28.72 | 28.52 | 28.66 | 164,781 | +0.00(+0.00%) |