Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.45 | 31.76 | 31.05 | 31.13 | 1,062,067 | -0.20(-0.63%) |
Jun 27, 2014 | 30.90 | 31.41 | 30.83 | 31.33 | 817,206 | +0.30(+0.97%) |
Jun 26, 2014 | 31.43 | 31.52 | 31.01 | 31.03 | 790,484 | -0.25(-0.81%) |
Jun 25, 2014 | 30.33 | 31.29 | 30.30 | 31.28 | 798,942 | +0.78(+2.56%) |
Jun 24, 2014 | 31.00 | 31.73 | 30.44 | 30.50 | 1,213,543 | -0.48(-1.55%) |
Jun 23, 2014 | 32.26 | 32.35 | 30.69 | 30.98 | 2,505,730 | -0.23(-0.72%) |
Jun 20, 2014 | 29.09 | 31.35 | 29.03 | 31.20 | 3,846,680 | +2.10(+7.23%) |
Jun 19, 2014 | 29.03 | 29.35 | 28.75 | 29.10 | 655,100 | +0.23(+0.78%) |
Jun 18, 2014 | 28.89 | 29.03 | 28.46 | 28.87 | 1,254,140 | +0.00(+0.00%) |
Jun 17, 2014 | 28.42 | 29.05 | 28.22 | 28.87 | 698,533 | +0.36(+1.25%) |
Jun 16, 2014 | 28.45 | 28.74 | 28.21 | 28.52 | 531,077 | +0.07(+0.23%) |
Jun 13, 2014 | 28.46 | 28.61 | 27.98 | 28.45 | 595,286 | +0.00(+0.00%) |
Jun 12, 2014 | 28.93 | 29.00 | 28.24 | 28.45 | 746,014 | -0.49(-1.69%) |
Jun 11, 2014 | 29.27 | 29.33 | 28.83 | 28.94 | 697,596 | -0.39(-1.31%) |
Jun 10, 2014 | 29.48 | 29.62 | 28.81 | 29.33 | 724,510 | +0.08(+0.29%) |
Jun 06, 2014 | 28.66 | 29.45 | 28.66 | 29.24 | 888,197 | +0.58(+2.03%) |
Jun 05, 2014 | 28.31 | 28.66 | 27.92 | 28.66 | 905,172 | +0.70(+2.49%) |
Jun 04, 2014 | 27.82 | 28.22 | 27.67 | 27.96 | 967,368 | +0.11(+0.40%) |
Jun 03, 2014 | 27.84 | 27.93 | 27.60 | 27.85 | 748,296 | -0.15(-0.54%) |
Jun 02, 2014 | 27.46 | 28.01 | 26.70 | 28.00 | 1,325,092 | +0.70(+2.58%) |
May 30, 2014 | 27.58 | 27.62 | 27.02 | 27.30 | 702,318 | -0.23(-0.82%) |
May 29, 2014 | 27.22 | 27.58 | 27.00 | 27.52 | 1,139,322 | +0.44(+1.63%) |
May 28, 2014 | 27.34 | 27.34 | 26.87 | 27.08 | 715,043 | -0.26(-0.96%) |
May 27, 2014 | 27.59 | 27.93 | 27.26 | 27.34 | 517,167 | +0.08(+0.31%) |
May 23, 2014 | 27.01 | 27.26 | 27.26 | 27.26 | 491,158 | +0.13(+0.48%) |
May 22, 2014 | 26.83 | 27.14 | 26.69 | 27.13 | 412,700 | +0.34(+1.26%) |
May 21, 2014 | 26.41 | 26.92 | 26.33 | 26.79 | 748,840 | +0.39(+1.50%) |
May 20, 2014 | 26.69 | 26.69 | 26.30 | 26.39 | 1,289,374 | -0.29(-1.09%) |
May 19, 2014 | 25.50 | 26.72 | 25.40 | 26.69 | 1,066,828 | +1.06(+4.14%) |
May 16, 2014 | 25.42 | 25.72 | 25.08 | 25.62 | 755,589 | +0.15(+0.59%) |
May 15, 2014 | 25.49 | 25.69 | 25.11 | 25.47 | 1,273,025 | -0.04(-0.15%) |
May 14, 2014 | 25.78 | 25.92 | 25.24 | 25.51 | 838,598 | -0.33(-1.27%) |
May 13, 2014 | 25.91 | 26.31 | 25.67 | 25.84 | 702,766 | -0.06(-0.22%) |
May 12, 2014 | 25.18 | 26.06 | 25.14 | 25.90 | 1,733,879 | +0.79(+3.14%) |
May 09, 2014 | 24.30 | 25.14 | 24.27 | 25.11 | 886,235 | +0.67(+2.73%) |
May 08, 2014 | 24.21 | 24.91 | 24.14 | 24.44 | 1,110,213 | +0.23(+0.93%) |
May 07, 2014 | 23.95 | 24.38 | 23.48 | 24.21 | 701,629 | +0.25(+1.06%) |
May 06, 2014 | 24.23 | 24.51 | 23.93 | 23.96 | 692,079 | -0.45(-1.85%) |
May 05, 2014 | 23.97 | 24.47 | 23.92 | 24.41 | 778,630 | +0.19(+0.78%) |
May 02, 2014 | 23.91 | 24.49 | 23.59 | 24.22 | 946,761 | +0.31(+1.30%) |
May 01, 2014 | 24.79 | 24.79 | 23.05 | 23.91 | 1,656,096 | -0.87(-3.53%) |
Apr 30, 2014 | 23.92 | 24.84 | 23.73 | 24.79 | 1,362,509 | +0.87(+3.65%) |
Apr 29, 2014 | 23.87 | 24.17 | 23.69 | 23.91 | 533,961 | +0.05(+0.20%) |
Apr 28, 2014 | 24.43 | 24.62 | 23.61 | 23.87 | 656,461 | -0.52(-2.12%) |
Apr 25, 2014 | 24.15 | 24.48 | 23.94 | 24.38 | 769,172 | +0.06(+0.23%) |
Apr 24, 2014 | 24.43 | 24.43 | 23.64 | 24.33 | 665,908 | +0.06(+0.23%) |
Apr 23, 2014 | 24.53 | 24.76 | 23.86 | 24.27 | 956,510 | -0.22(-0.88%) |
Apr 22, 2014 | 24.50 | 24.72 | 24.32 | 24.49 | 1,073,583 | +0.01(+0.04%) |
Apr 21, 2014 | 24.59 | 25.18 | 24.16 | 24.48 | 1,295,798 | +0.22(+0.89%) |
Apr 17, 2014 | 23.82 | 24.26 | 24.26 | 24.26 | 1,298,617 | +0.44(+1.85%) |
Apr 16, 2014 | 23.51 | 23.88 | 23.25 | 23.82 | 1,311,357 | +0.57(+2.47%) |
Apr 15, 2014 | 24.20 | 24.24 | 22.64 | 23.25 | 1,499,967 | -0.93(-3.85%) |
Apr 14, 2014 | 24.14 | 24.43 | 23.96 | 24.18 | 928,612 | +0.28(+1.18%) |
Apr 11, 2014 | 24.14 | 24.45 | 23.79 | 23.89 | 873,820 | -0.53(-2.15%) |
Apr 10, 2014 | 25.00 | 25.16 | 24.38 | 24.42 | 1,009,086 | -0.54(-2.18%) |
Apr 09, 2014 | 24.68 | 25.00 | 24.29 | 24.97 | 1,053,079 | +0.29(+1.18%) |
Apr 08, 2014 | 24.13 | 25.00 | 23.72 | 24.67 | 1,269,563 | +0.54(+2.22%) |
Apr 07, 2014 | 25.44 | 25.70 | 23.88 | 24.14 | 1,719,391 | -1.59(-6.17%) |
Apr 04, 2014 | 27.62 | 27.77 | 25.64 | 25.73 | 1,037,229 | -1.74(-6.33%) |
Apr 03, 2014 | 27.13 | 27.55 | 27.00 | 27.46 | 635,122 | +0.37(+1.35%) |
Apr 02, 2014 | 27.28 | 27.38 | 26.98 | 27.10 | 1,349,150 | +0.01(+0.03%) |