Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.95 | 31.16 | 30.75 | 30.85 | 73,272 | +0.00(+0.00%) |
Jun 27, 2014 | 30.74 | 30.86 | 30.65 | 30.85 | 154,020 | -0.03(-0.11%) |
Jun 26, 2014 | 30.94 | 30.94 | 30.73 | 30.88 | 80,394 | +0.39(+1.28%) |
Jun 25, 2014 | 30.38 | 30.53 | 30.35 | 30.49 | 73,634 | +0.17(+0.58%) |
Jun 24, 2014 | 30.29 | 30.57 | 30.29 | 30.32 | 79,873 | +0.46(+1.53%) |
Jun 23, 2014 | 29.88 | 29.93 | 29.82 | 29.86 | 62,318 | +0.42(+1.44%) |
Jun 20, 2014 | 29.52 | 29.57 | 29.43 | 29.43 | 84,288 | -0.42(-1.40%) |
Jun 19, 2014 | 29.91 | 29.96 | 29.81 | 29.85 | 69,770 | -0.04(-0.13%) |
Jun 18, 2014 | 29.68 | 29.91 | 29.52 | 29.89 | 20,959 | +0.31(+1.05%) |
Jun 17, 2014 | 29.54 | 29.62 | 29.47 | 29.58 | 43,938 | +0.01(+0.02%) |
Jun 16, 2014 | 29.66 | 29.76 | 29.58 | 29.58 | 36,540 | -0.05(-0.18%) |
Jun 13, 2014 | 29.78 | 29.88 | 29.62 | 29.63 | 72,146 | -0.52(-1.72%) |
Jun 12, 2014 | 30.37 | 30.40 | 30.15 | 30.15 | 38,123 | -0.20(-0.64%) |
Jun 11, 2014 | 30.48 | 30.48 | 30.30 | 30.34 | 39,955 | -0.15(-0.49%) |
Jun 10, 2014 | 30.26 | 30.52 | 30.26 | 30.49 | 47,069 | +0.50(+1.66%) |
Jun 06, 2014 | 30.10 | 30.21 | 29.95 | 29.99 | 137,149 | +0.18(+0.61%) |
Jun 05, 2014 | 29.89 | 29.89 | 29.73 | 29.81 | 59,173 | +0.07(+0.23%) |
Jun 04, 2014 | 29.88 | 29.99 | 29.73 | 29.74 | 115,155 | -0.14(-0.47%) |
Jun 03, 2014 | 29.95 | 29.98 | 29.87 | 29.88 | 68,137 | -0.15(-0.51%) |
Jun 02, 2014 | 29.87 | 30.15 | 29.87 | 30.04 | 175,169 | +0.53(+1.80%) |
May 30, 2014 | 29.94 | 29.94 | 29.51 | 29.51 | 255,326 | -1.23(-4.00%) |
May 29, 2014 | 31.27 | 31.27 | 30.70 | 30.74 | 168,473 | -0.11(-0.37%) |
May 28, 2014 | 30.81 | 30.95 | 30.67 | 30.85 | 207,922 | +0.47(+1.55%) |
May 27, 2014 | 30.50 | 30.50 | 30.21 | 30.38 | 44,238 | -0.55(-1.78%) |
May 23, 2014 | 30.73 | 30.93 | 30.93 | 30.93 | 81,917 | +0.40(+1.30%) |
May 22, 2014 | 30.54 | 30.55 | 30.47 | 30.54 | 16,515 | -0.11(-0.37%) |
May 21, 2014 | 30.64 | 30.72 | 30.50 | 30.65 | 59,981 | -0.47(-1.51%) |
May 20, 2014 | 31.06 | 31.26 | 30.97 | 31.12 | 169,302 | -0.49(-1.55%) |
May 19, 2014 | 31.40 | 31.61 | 31.36 | 31.61 | 59,118 | +0.18(+0.58%) |
May 16, 2014 | 31.25 | 31.46 | 31.25 | 31.43 | 42,579 | +0.20(+0.62%) |
May 15, 2014 | 31.26 | 31.34 | 31.00 | 31.24 | 109,018 | +0.42(+1.35%) |
May 14, 2014 | 30.95 | 31.10 | 30.79 | 30.82 | 68,030 | +0.26(+0.84%) |
May 13, 2014 | 30.48 | 30.60 | 30.39 | 30.56 | 26,582 | +0.64(+2.14%) |
May 12, 2014 | 29.82 | 29.93 | 29.72 | 29.93 | 25,516 | -0.05(-0.18%) |
May 09, 2014 | 29.85 | 29.99 | 29.83 | 29.98 | 21,076 | +0.05(+0.16%) |
May 08, 2014 | 29.86 | 29.99 | 29.84 | 29.93 | 40,094 | +0.33(+1.11%) |
May 07, 2014 | 29.56 | 29.74 | 29.40 | 29.60 | 70,358 | -0.42(-1.39%) |
May 06, 2014 | 29.82 | 30.14 | 29.76 | 30.02 | 34,574 | +0.20(+0.65%) |
May 05, 2014 | 29.70 | 29.82 | 29.62 | 29.82 | 23,556 | -0.08(-0.27%) |
May 02, 2014 | 29.61 | 29.91 | 29.60 | 29.91 | 69,747 | +0.52(+1.76%) |
May 01, 2014 | 29.21 | 29.47 | 29.17 | 29.39 | 29,267 | +0.06(+0.21%) |
Apr 30, 2014 | 29.17 | 29.33 | 29.10 | 29.33 | 22,724 | +0.13(+0.46%) |
Apr 29, 2014 | 29.06 | 29.32 | 29.03 | 29.19 | 48,714 | +0.15(+0.53%) |
Apr 28, 2014 | 29.00 | 29.05 | 28.80 | 29.04 | 42,003 | +0.42(+1.46%) |
Apr 25, 2014 | 28.51 | 28.63 | 28.37 | 28.62 | 87,470 | -0.93(-3.16%) |
Apr 24, 2014 | 29.96 | 29.96 | 29.56 | 29.56 | 33,754 | -0.47(-1.57%) |
Apr 23, 2014 | 30.07 | 30.10 | 29.93 | 30.03 | 35,914 | -0.06(-0.20%) |
Apr 22, 2014 | 30.02 | 30.11 | 29.95 | 30.09 | 19,822 | +0.06(+0.20%) |
Apr 21, 2014 | 29.99 | 30.13 | 29.91 | 30.03 | 20,468 | -0.03(-0.09%) |
Apr 17, 2014 | 29.96 | 30.05 | 30.05 | 30.05 | 16,502 | +0.03(+0.09%) |
Apr 16, 2014 | 29.82 | 30.03 | 29.66 | 30.03 | 21,463 | +0.20(+0.68%) |
Apr 15, 2014 | 29.94 | 29.94 | 29.53 | 29.82 | 33,257 | -0.17(-0.58%) |
Apr 14, 2014 | 30.01 | 30.10 | 29.93 | 30.00 | 20,428 | +0.02(+0.07%) |
Apr 11, 2014 | 29.81 | 29.99 | 29.81 | 29.98 | 28,877 | +0.13(+0.45%) |
Apr 10, 2014 | 30.13 | 30.20 | 29.78 | 29.84 | 28,268 | -0.32(-1.07%) |
Apr 09, 2014 | 29.88 | 30.17 | 29.87 | 30.17 | 64,577 | +0.65(+2.21%) |
Apr 08, 2014 | 29.40 | 29.58 | 29.21 | 29.52 | 39,885 | +0.65(+2.26%) |
Apr 07, 2014 | 28.90 | 28.92 | 28.76 | 28.86 | 22,550 | -0.22(-0.74%) |
Apr 04, 2014 | 29.09 | 29.39 | 29.00 | 29.08 | 52,529 | +0.33(+1.15%) |
Apr 03, 2014 | 28.81 | 28.90 | 28.63 | 28.75 | 66,898 | -0.83(-2.80%) |
Apr 02, 2014 | 29.43 | 30.05 | 29.32 | 29.58 | 98,045 | -0.23(-0.77%) |