Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.71 | 35.75 | 35.71 | 35.72 | 7,198 | +0.03(+0.08%) |
Jun 27, 2014 | 35.61 | 35.69 | 35.53 | 35.69 | 28,893 | +0.09(+0.25%) |
Jun 26, 2014 | 35.76 | 35.76 | 35.45 | 35.60 | 42,692 | -0.10(-0.27%) |
Jun 25, 2014 | 35.45 | 35.70 | 35.45 | 35.70 | 15,099 | +0.17(+0.48%) |
Jun 24, 2014 | 35.72 | 35.78 | 35.53 | 35.53 | 15,426 | -0.16(-0.45%) |
Jun 23, 2014 | 35.75 | 35.75 | 35.64 | 35.69 | 14,570 | +0.02(+0.05%) |
Jun 20, 2014 | 35.62 | 35.68 | 35.60 | 35.67 | 16,712 | +0.09(+0.25%) |
Jun 19, 2014 | 35.63 | 35.63 | 35.52 | 35.58 | 18,249 | -0.01(-0.02%) |
Jun 18, 2014 | 35.29 | 35.59 | 35.27 | 35.59 | 7,475 | +0.27(+0.77%) |
Jun 17, 2014 | 35.18 | 35.36 | 35.14 | 35.31 | 12,266 | +0.07(+0.20%) |
Jun 16, 2014 | 35.15 | 35.27 | 35.11 | 35.25 | 19,009 | +0.13(+0.37%) |
Jun 13, 2014 | 35.10 | 35.17 | 35.10 | 35.12 | 5,601 | +0.07(+0.21%) |
Jun 12, 2014 | 35.16 | 35.16 | 35.01 | 35.04 | 4,785 | -0.20(-0.58%) |
Jun 11, 2014 | 35.30 | 35.30 | 35.19 | 35.25 | 8,550 | -0.11(-0.31%) |
Jun 10, 2014 | 35.38 | 35.38 | 35.34 | 35.35 | 16,943 | -0.03(-0.09%) |
Jun 06, 2014 | 35.35 | 35.38 | 35.34 | 35.38 | 2,738 | +0.21(+0.59%) |
Jun 05, 2014 | 34.90 | 35.21 | 34.90 | 35.18 | 14,436 | +0.24(+0.68%) |
Jun 04, 2014 | 34.84 | 34.96 | 34.84 | 34.94 | 18,873 | +0.11(+0.32%) |
Jun 03, 2014 | 34.76 | 34.84 | 34.76 | 34.83 | 8,936 | -0.03(-0.10%) |
Jun 02, 2014 | 34.89 | 34.89 | 34.82 | 34.86 | 11,171 | +0.06(+0.16%) |
May 30, 2014 | 34.73 | 34.80 | 34.70 | 34.80 | 6,507 | +0.05(+0.15%) |
May 29, 2014 | 34.64 | 34.75 | 34.64 | 34.75 | 11,074 | +0.12(+0.33%) |
May 28, 2014 | 34.60 | 34.67 | 34.60 | 34.63 | 32,891 | +0.03(+0.09%) |
May 27, 2014 | 34.48 | 34.64 | 34.48 | 34.60 | 74,493 | +0.19(+0.55%) |
May 23, 2014 | 34.31 | 34.41 | 34.41 | 34.41 | 9,474 | +0.10(+0.29%) |
May 22, 2014 | 34.30 | 34.37 | 34.20 | 34.31 | 11,644 | +0.09(+0.27%) |
May 21, 2014 | 34.20 | 34.23 | 34.12 | 34.22 | 8,416 | +0.28(+0.82%) |
May 20, 2014 | 34.13 | 34.13 | 33.86 | 33.95 | 13,521 | -0.21(-0.63%) |
May 19, 2014 | 33.93 | 34.17 | 33.93 | 34.16 | 10,672 | +0.12(+0.35%) |
May 16, 2014 | 33.99 | 34.04 | 33.80 | 34.04 | 8,270 | +0.16(+0.46%) |
May 15, 2014 | 33.81 | 33.92 | 33.72 | 33.89 | 10,470 | -0.21(-0.63%) |
May 14, 2014 | 34.24 | 34.24 | 34.09 | 34.10 | 11,968 | -0.18(-0.52%) |
May 13, 2014 | 34.33 | 34.34 | 34.25 | 34.28 | 10,826 | +0.06(+0.18%) |
May 12, 2014 | 34.21 | 34.25 | 34.21 | 34.22 | 5,795 | +0.28(+0.83%) |
May 09, 2014 | 33.82 | 33.95 | 33.82 | 33.94 | 17,325 | +0.09(+0.26%) |
May 08, 2014 | 33.88 | 34.12 | 33.85 | 33.85 | 16,363 | -0.03(-0.09%) |
May 07, 2014 | 33.59 | 33.88 | 33.58 | 33.88 | 9,354 | +0.19(+0.57%) |
May 06, 2014 | 33.99 | 33.99 | 33.69 | 33.69 | 14,827 | -0.28(-0.82%) |
May 05, 2014 | 33.82 | 33.98 | 33.68 | 33.97 | 10,845 | +0.07(+0.22%) |
May 02, 2014 | 34.09 | 34.12 | 33.90 | 33.90 | 6,946 | -0.10(-0.30%) |
May 01, 2014 | 34.03 | 34.07 | 33.91 | 34.00 | 42,346 | +0.04(+0.12%) |
Apr 30, 2014 | 33.75 | 33.96 | 33.75 | 33.96 | 57,376 | +0.10(+0.31%) |
Apr 29, 2014 | 33.78 | 33.91 | 33.74 | 33.85 | 24,050 | +0.10(+0.29%) |
Apr 28, 2014 | 33.82 | 33.89 | 33.41 | 33.75 | 14,092 | +0.13(+0.37%) |
Apr 25, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 5,673 | -0.24(-0.72%) |
Apr 24, 2014 | 33.86 | 33.92 | 33.80 | 33.87 | 12,047 | +0.10(+0.29%) |
Apr 23, 2014 | 33.81 | 33.87 | 33.76 | 33.77 | 12,668 | -0.07(-0.22%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.84 | 19,839 | +0.13(+0.39%) |
Apr 21, 2014 | 33.74 | 33.74 | 33.61 | 33.71 | 12,335 | +0.06(+0.18%) |
Apr 17, 2014 | 33.57 | 33.65 | 33.65 | 33.65 | 17,101 | +0.03(+0.09%) |
Apr 16, 2014 | 33.48 | 33.64 | 33.48 | 33.62 | 11,732 | +0.29(+0.88%) |
Apr 15, 2014 | 33.18 | 33.35 | 32.89 | 33.33 | 23,125 | +0.23(+0.71%) |
Apr 14, 2014 | 33.20 | 33.21 | 33.03 | 33.09 | 10,688 | +0.19(+0.57%) |
Apr 11, 2014 | 33.04 | 33.19 | 32.91 | 32.91 | 24,112 | -0.40(-1.21%) |
Apr 10, 2014 | 33.88 | 33.88 | 33.28 | 33.31 | 7,459 | -0.58(-1.71%) |
Apr 09, 2014 | 33.65 | 33.89 | 33.65 | 33.89 | 4,148 | +0.33(+0.99%) |
Apr 08, 2014 | 33.38 | 33.57 | 33.27 | 33.56 | 19,772 | +0.08(+0.24%) |
Apr 07, 2014 | 33.66 | 33.66 | 33.33 | 33.48 | 8,961 | -0.27(-0.79%) |
Apr 04, 2014 | 34.36 | 34.36 | 33.74 | 33.74 | 6,932 | -0.44(-1.29%) |
Apr 03, 2014 | 34.28 | 34.28 | 34.07 | 34.18 | 17,628 | +0.05(+0.14%) |
Apr 02, 2014 | 34.12 | 34.15 | 34.06 | 34.14 | 15,048 | +0.18(+0.53%) |