Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.31 | 35.54 | 33.63 | 35.41 | 378,981 | +1.21(+3.54%) |
Jun 27, 2014 | 34.65 | 36.43 | 33.23 | 34.20 | 1,444,331 | -0.45(-1.30%) |
Jun 26, 2014 | 35.58 | 35.92 | 34.20 | 34.65 | 377,069 | -0.83(-2.34%) |
Jun 25, 2014 | 35.57 | 37.79 | 32.87 | 35.48 | 1,622,291 | +0.07(+0.20%) |
Jun 24, 2014 | 35.29 | 36.36 | 34.95 | 35.41 | 328,983 | +0.19(+0.54%) |
Jun 23, 2014 | 34.95 | 35.28 | 34.37 | 35.22 | 387,523 | +0.27(+0.77%) |
Jun 20, 2014 | 34.37 | 35.00 | 33.97 | 34.95 | 252,147 | +0.50(+1.45%) |
Jun 19, 2014 | 35.07 | 35.66 | 34.18 | 34.45 | 141,757 | -0.54(-1.54%) |
Jun 18, 2014 | 35.99 | 36.26 | 34.85 | 34.99 | 284,833 | -0.78(-2.18%) |
Jun 17, 2014 | 35.07 | 36.21 | 34.59 | 35.77 | 339,664 | +0.78(+2.23%) |
Jun 16, 2014 | 36.35 | 36.35 | 33.75 | 34.99 | 437,652 | -1.01(-2.81%) |
Jun 13, 2014 | 36.25 | 37.49 | 34.50 | 36.00 | 2,110,833 | +2.35(+6.98%) |
Jun 12, 2014 | 35.55 | 35.55 | 33.12 | 33.65 | 505,733 | -1.83(-5.16%) |
Jun 11, 2014 | 37.69 | 37.90 | 35.36 | 35.48 | 402,975 | -2.53(-6.66%) |
Jun 10, 2014 | 38.89 | 39.09 | 37.25 | 38.01 | 179,380 | +0.36(+0.96%) |
Jun 06, 2014 | 37.41 | 38.18 | 36.88 | 37.65 | 323,843 | +0.35(+0.94%) |
Jun 05, 2014 | 35.66 | 37.90 | 35.39 | 37.30 | 851,864 | +1.65(+4.63%) |
Jun 04, 2014 | 35.02 | 36.19 | 34.43 | 35.65 | 316,235 | +0.59(+1.68%) |
Jun 03, 2014 | 34.20 | 35.08 | 33.99 | 35.06 | 135,831 | +0.67(+1.95%) |
Jun 02, 2014 | 34.14 | 34.56 | 33.84 | 34.39 | 130,656 | +0.31(+0.91%) |
May 30, 2014 | 33.77 | 35.65 | 33.63 | 34.08 | 435,475 | +0.39(+1.16%) |
May 29, 2014 | 33.33 | 34.42 | 32.90 | 33.69 | 332,362 | +0.26(+0.78%) |
May 28, 2014 | 32.62 | 34.60 | 31.81 | 33.43 | 610,237 | +0.79(+2.42%) |
May 27, 2014 | 32.03 | 32.95 | 31.41 | 32.64 | 227,395 | +0.84(+2.64%) |
May 23, 2014 | 30.93 | 31.80 | 31.80 | 31.80 | 370,800 | +0.92(+2.98%) |
May 22, 2014 | 30.97 | 31.15 | 30.28 | 30.88 | 246,037 | -0.16(-0.52%) |
May 21, 2014 | 30.78 | 31.37 | 30.36 | 31.04 | 456,787 | +1.04(+3.47%) |
May 20, 2014 | 31.41 | 31.80 | 29.99 | 30.00 | 299,092 | -1.21(-3.88%) |
May 19, 2014 | 32.40 | 32.43 | 31.00 | 31.21 | 242,841 | -0.86(-2.68%) |
May 16, 2014 | 31.87 | 32.21 | 31.25 | 32.07 | 109,589 | +0.12(+0.38%) |
May 15, 2014 | 31.18 | 32.68 | 30.58 | 31.95 | 515,593 | +0.85(+2.73%) |
May 14, 2014 | 30.90 | 31.41 | 30.55 | 31.10 | 126,114 | +0.06(+0.19%) |
May 13, 2014 | 31.00 | 31.39 | 30.68 | 31.04 | 176,198 | +0.11(+0.36%) |
May 12, 2014 | 31.48 | 32.00 | 30.56 | 30.93 | 442,511 | -0.29(-0.93%) |
May 09, 2014 | 32.64 | 35.00 | 30.36 | 31.22 | 1,362,542 | -0.16(-0.51%) |
May 08, 2014 | 30.60 | 31.50 | 30.36 | 31.38 | 344,115 | +0.69(+2.25%) |
May 07, 2014 | 32.18 | 32.69 | 30.00 | 30.69 | 899,929 | -1.29(-4.03%) |
May 06, 2014 | 32.40 | 32.72 | 31.52 | 31.98 | 320,663 | +0.35(+1.11%) |
May 05, 2014 | 30.69 | 32.00 | 30.35 | 31.63 | 277,517 | +0.58(+1.87%) |
May 02, 2014 | 31.27 | 31.89 | 30.73 | 31.05 | 401,501 | +0.04(+0.13%) |
May 01, 2014 | 31.00 | 32.89 | 30.72 | 31.01 | 432,739 | +0.06(+0.19%) |
Apr 30, 2014 | 32.70 | 32.70 | 30.67 | 30.95 | 408,034 | -1.84(-5.61%) |
Apr 29, 2014 | 32.74 | 33.04 | 30.84 | 32.79 | 898,542 | +0.15(+0.46%) |
Apr 28, 2014 | 31.94 | 33.20 | 30.30 | 32.64 | 674,340 | +1.38(+4.41%) |
Apr 25, 2014 | 31.62 | 33.12 | 30.82 | 31.26 | 806,159 | -1.12(-3.46%) |
Apr 24, 2014 | 33.09 | 33.18 | 32.13 | 32.38 | 210,429 | -0.01(-0.03%) |
Apr 23, 2014 | 32.78 | 34.03 | 32.17 | 32.39 | 398,453 | -0.47(-1.43%) |
Apr 22, 2014 | 33.60 | 33.95 | 31.95 | 32.86 | 551,631 | -0.33(-0.99%) |
Apr 21, 2014 | 35.85 | 36.12 | 32.55 | 33.19 | 559,578 | -2.76(-7.68%) |
Apr 17, 2014 | 37.30 | 35.95 | 35.95 | 35.95 | 560,300 | -1.57(-4.18%) |
Apr 16, 2014 | 33.90 | 37.70 | 33.62 | 37.52 | 868,017 | +2.52(+7.20%) |
Apr 15, 2014 | 35.58 | 35.58 | 31.34 | 35.00 | 729,634 | -0.16(-0.46%) |
Apr 14, 2014 | 34.08 | 36.56 | 32.88 | 35.16 | 856,220 | +1.52(+4.52%) |
Apr 11, 2014 | 30.50 | 34.47 | 29.86 | 33.64 | 1,185,615 | +2.73(+8.83%) |
Apr 10, 2014 | 35.37 | 35.37 | 30.82 | 30.91 | 753,450 | -4.40(-12.46%) |
Apr 09, 2014 | 36.10 | 36.50 | 34.61 | 35.31 | 454,178 | -0.68(-1.89%) |
Apr 08, 2014 | 35.74 | 36.62 | 34.60 | 35.99 | 510,118 | +1.19(+3.42%) |
Apr 07, 2014 | 33.98 | 35.87 | 33.06 | 34.80 | 1,148,576 | +0.80(+2.35%) |