Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.75 | 34.75 | 34.28 | 34.66 | 31,756 | +0.12(+0.35%) |
Jun 27, 2014 | 34.63 | 34.63 | 34.37 | 34.54 | 20,588 | +0.14(+0.41%) |
Jun 26, 2014 | 34.30 | 34.42 | 34.09 | 34.40 | 101,183 | +0.21(+0.61%) |
Jun 25, 2014 | 34.16 | 34.30 | 34.14 | 34.19 | 18,914 | +0.02(+0.05%) |
Jun 24, 2014 | 34.44 | 34.54 | 34.15 | 34.17 | 132,142 | -0.12(-0.36%) |
Jun 23, 2014 | 34.16 | 34.31 | 34.02 | 34.30 | 46,660 | +0.23(+0.67%) |
Jun 20, 2014 | 34.16 | 34.16 | 33.81 | 34.07 | 23,177 | -0.07(-0.20%) |
Jun 19, 2014 | 33.51 | 34.14 | 33.43 | 34.14 | 28,078 | +0.73(+2.20%) |
Jun 18, 2014 | 33.67 | 33.67 | 33.14 | 33.41 | 26,627 | -0.02(-0.05%) |
Jun 17, 2014 | 33.34 | 33.56 | 33.32 | 33.42 | 45,957 | +0.05(+0.16%) |
Jun 16, 2014 | 32.71 | 33.49 | 32.71 | 33.37 | 46,353 | +0.87(+2.69%) |
Jun 13, 2014 | 32.32 | 32.50 | 32.20 | 32.50 | 20,214 | +0.17(+0.54%) |
Jun 12, 2014 | 32.34 | 32.39 | 32.22 | 32.32 | 71,136 | -0.03(-0.11%) |
Jun 11, 2014 | 32.65 | 32.65 | 32.22 | 32.36 | 10,920 | -0.12(-0.38%) |
Jun 10, 2014 | 32.38 | 32.58 | 32.38 | 32.48 | 14,535 | -0.16(-0.48%) |
Jun 06, 2014 | 32.67 | 32.69 | 32.48 | 32.64 | 11,740 | +0.10(+0.32%) |
Jun 05, 2014 | 32.60 | 32.60 | 32.24 | 32.53 | 19,609 | +0.28(+0.87%) |
Jun 04, 2014 | 32.27 | 32.29 | 32.13 | 32.25 | 17,565 | +0.09(+0.27%) |
Jun 03, 2014 | 32.39 | 32.39 | 32.15 | 32.17 | 15,483 | -0.09(-0.27%) |
Jun 02, 2014 | 32.31 | 32.31 | 32.01 | 32.25 | 26,239 | +0.16(+0.49%) |
May 30, 2014 | 32.03 | 32.13 | 31.78 | 32.10 | 19,871 | +0.21(+0.66%) |
May 29, 2014 | 31.69 | 31.89 | 31.57 | 31.89 | 112,975 | +0.07(+0.22%) |
May 28, 2014 | 31.89 | 31.89 | 31.52 | 31.82 | 1,297,509 | +0.09(+0.28%) |
May 27, 2014 | 31.99 | 31.99 | 31.67 | 31.73 | 16,258 | -0.03(-0.11%) |
May 23, 2014 | 31.75 | 31.76 | 31.76 | 31.76 | 7,845 | -0.02(-0.06%) |
May 22, 2014 | 31.59 | 31.80 | 31.57 | 31.78 | 11,824 | +0.21(+0.66%) |
May 21, 2014 | 31.48 | 31.57 | 31.43 | 31.57 | 12,331 | +0.23(+0.72%) |
May 20, 2014 | 31.22 | 31.34 | 31.22 | 31.34 | 10,353 | +0.09(+0.29%) |
May 19, 2014 | 31.29 | 31.38 | 31.19 | 31.26 | 16,926 | -0.02(-0.06%) |
May 16, 2014 | 31.47 | 31.47 | 31.15 | 31.28 | 15,458 | +0.10(+0.34%) |
May 15, 2014 | 31.24 | 31.24 | 30.95 | 31.17 | 13,595 | -0.09(-0.28%) |
May 14, 2014 | 30.91 | 31.28 | 30.91 | 31.26 | 9,006 | +0.26(+0.85%) |
May 13, 2014 | 31.15 | 31.15 | 30.87 | 31.00 | 12,891 | +0.00(+0.00%) |
May 12, 2014 | 30.77 | 31.01 | 30.77 | 31.00 | 15,545 | +0.21(+0.68%) |
May 09, 2014 | 30.77 | 30.91 | 30.59 | 30.79 | 21,072 | -0.16(-0.51%) |
May 08, 2014 | 31.31 | 31.38 | 30.94 | 30.94 | 9,794 | -0.38(-1.23%) |
May 07, 2014 | 31.36 | 31.36 | 31.11 | 31.33 | 4,499 | +0.30(+0.95%) |
May 06, 2014 | 31.45 | 31.45 | 30.98 | 31.03 | 22,775 | -0.17(-0.56%) |
May 05, 2014 | 31.05 | 31.21 | 30.75 | 31.21 | 14,116 | +0.28(+0.90%) |
May 02, 2014 | 30.93 | 31.07 | 30.79 | 30.93 | 12,972 | +0.02(+0.06%) |
May 01, 2014 | 30.94 | 30.94 | 30.72 | 30.91 | 20,095 | +0.16(+0.51%) |
Apr 30, 2014 | 30.75 | 30.77 | 30.62 | 30.75 | 25,153 | -0.03(-0.11%) |
Apr 29, 2014 | 30.81 | 30.82 | 30.74 | 30.79 | 5,724 | +0.26(+0.85%) |
Apr 28, 2014 | 30.51 | 30.53 | 30.25 | 30.53 | 8,256 | +0.24(+0.80%) |
Apr 25, 2014 | 30.65 | 30.65 | 30.20 | 30.29 | 6,511 | -0.28(-0.91%) |
Apr 24, 2014 | 30.81 | 30.81 | 30.48 | 30.56 | 16,277 | -0.10(-0.34%) |
Apr 23, 2014 | 30.75 | 30.77 | 30.61 | 30.67 | 9,361 | +0.02(+0.06%) |
Apr 22, 2014 | 30.55 | 30.70 | 30.55 | 30.65 | 13,040 | +0.02(+0.06%) |
Apr 21, 2014 | 30.51 | 30.63 | 30.37 | 30.63 | 43,005 | +0.19(+0.63%) |
Apr 17, 2014 | 30.23 | 30.44 | 30.44 | 30.44 | 12,143 | +0.21(+0.69%) |
Apr 16, 2014 | 30.13 | 30.25 | 29.99 | 30.23 | 15,558 | +0.35(+1.16%) |
Apr 15, 2014 | 29.95 | 29.95 | 29.63 | 29.88 | 15,581 | +0.09(+0.29%) |
Apr 14, 2014 | 29.95 | 29.95 | 29.61 | 29.80 | 5,429 | +0.16(+0.53%) |
Apr 11, 2014 | 29.55 | 29.85 | 29.55 | 29.64 | 9,147 | -0.07(-0.23%) |
Apr 10, 2014 | 29.98 | 30.09 | 29.61 | 29.71 | 11,960 | -0.30(-0.98%) |
Apr 09, 2014 | 29.68 | 30.01 | 29.68 | 30.01 | 4,653 | +0.17(+0.58%) |
Apr 08, 2014 | 29.64 | 29.83 | 29.36 | 29.83 | 33,778 | +0.36(+1.24%) |
Apr 07, 2014 | 29.99 | 29.99 | 29.28 | 29.47 | 15,419 | -0.40(-1.34%) |
Apr 04, 2014 | 30.01 | 30.18 | 29.83 | 29.87 | 38,805 | +0.04(+0.14%) |
Apr 03, 2014 | 29.92 | 29.95 | 29.82 | 29.83 | 46,411 | -0.09(-0.31%) |
Apr 02, 2014 | 30.01 | 30.01 | 29.75 | 29.92 | 17,097 | +0.10(+0.35%) |