Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.04 | 31.09 | 30.56 | 30.84 | 222,116 | -0.24(-0.76%) |
Jun 27, 2014 | 30.45 | 31.11 | 30.45 | 31.08 | 521,582 | +0.66(+2.17%) |
Jun 26, 2014 | 31.02 | 31.02 | 30.26 | 30.42 | 211,982 | -0.61(-1.96%) |
Jun 25, 2014 | 31.87 | 32.17 | 30.81 | 31.03 | 349,757 | -0.95(-2.96%) |
Jun 24, 2014 | 31.75 | 32.44 | 31.75 | 31.98 | 433,605 | +0.26(+0.82%) |
Jun 23, 2014 | 31.04 | 31.75 | 30.98 | 31.72 | 411,586 | +1.06(+3.45%) |
Jun 20, 2014 | 29.48 | 30.93 | 29.20 | 30.66 | 419,684 | +1.38(+4.73%) |
Jun 19, 2014 | 29.75 | 29.75 | 28.81 | 29.27 | 236,760 | -0.36(-1.22%) |
Jun 18, 2014 | 29.48 | 29.75 | 29.27 | 29.64 | 86,603 | +0.21(+0.70%) |
Jun 17, 2014 | 29.25 | 29.61 | 29.06 | 29.43 | 133,459 | +0.18(+0.61%) |
Jun 16, 2014 | 28.70 | 29.30 | 28.51 | 29.25 | 131,264 | +0.51(+1.78%) |
Jun 13, 2014 | 29.05 | 29.05 | 28.41 | 28.74 | 141,024 | -0.20(-0.69%) |
Jun 12, 2014 | 29.53 | 29.68 | 28.91 | 28.94 | 222,650 | -0.75(-2.52%) |
Jun 11, 2014 | 30.01 | 30.24 | 29.36 | 29.69 | 142,299 | -0.57(-1.88%) |
Jun 10, 2014 | 29.95 | 30.64 | 29.95 | 30.26 | 178,812 | +0.79(+2.69%) |
Jun 06, 2014 | 29.38 | 29.73 | 29.30 | 29.47 | 132,316 | +0.25(+0.86%) |
Jun 05, 2014 | 28.81 | 29.50 | 28.49 | 29.21 | 182,083 | +0.37(+1.28%) |
Jun 04, 2014 | 28.56 | 29.17 | 28.50 | 28.84 | 270,944 | +0.17(+0.59%) |
Jun 03, 2014 | 28.39 | 28.80 | 28.06 | 28.67 | 245,813 | -0.04(-0.15%) |
Jun 02, 2014 | 28.44 | 28.75 | 28.01 | 28.72 | 194,467 | +0.38(+1.33%) |
May 30, 2014 | 28.49 | 28.60 | 28.12 | 28.34 | 173,959 | -0.01(-0.03%) |
May 29, 2014 | 28.28 | 28.42 | 28.07 | 28.35 | 256,811 | +0.07(+0.26%) |
May 28, 2014 | 28.29 | 28.44 | 27.94 | 28.27 | 175,689 | -0.10(-0.34%) |
May 27, 2014 | 28.56 | 29.07 | 28.21 | 28.37 | 230,385 | -0.03(-0.10%) |
May 23, 2014 | 28.32 | 28.40 | 28.40 | 28.40 | 283,512 | +0.62(+2.23%) |
May 22, 2014 | 26.58 | 28.00 | 25.89 | 27.78 | 824,205 | -0.29(-1.03%) |
May 21, 2014 | 27.46 | 28.30 | 27.35 | 28.07 | 302,262 | +0.79(+2.90%) |
May 20, 2014 | 28.04 | 28.23 | 26.96 | 27.28 | 533,635 | -0.92(-3.27%) |
May 19, 2014 | 27.85 | 28.66 | 27.73 | 28.20 | 328,595 | +0.32(+1.17%) |
May 16, 2014 | 27.47 | 28.13 | 27.34 | 27.88 | 241,189 | +0.35(+1.26%) |
May 15, 2014 | 28.09 | 28.09 | 27.00 | 27.53 | 203,640 | -0.60(-2.13%) |
May 14, 2014 | 29.16 | 29.40 | 27.69 | 28.13 | 739,402 | -1.23(-4.17%) |
May 13, 2014 | 29.23 | 29.72 | 28.98 | 29.35 | 280,635 | +0.18(+0.63%) |
May 12, 2014 | 28.72 | 29.67 | 28.67 | 29.17 | 220,044 | +0.50(+1.75%) |
May 09, 2014 | 28.52 | 28.84 | 28.21 | 28.67 | 186,435 | +0.01(+0.05%) |
May 08, 2014 | 28.52 | 29.63 | 28.52 | 28.65 | 239,718 | +0.00(+0.00%) |
May 07, 2014 | 28.87 | 28.98 | 28.13 | 28.65 | 220,875 | -0.14(-0.49%) |
May 06, 2014 | 28.72 | 28.92 | 28.44 | 28.79 | 248,330 | -0.08(-0.28%) |
May 05, 2014 | 28.83 | 29.12 | 28.29 | 28.87 | 338,881 | -0.21(-0.74%) |
May 02, 2014 | 28.94 | 29.53 | 28.85 | 29.09 | 168,037 | +0.27(+0.95%) |
May 01, 2014 | 28.95 | 29.23 | 28.47 | 28.81 | 195,507 | -0.18(-0.64%) |
Apr 30, 2014 | 29.18 | 29.29 | 28.69 | 29.00 | 165,913 | -0.18(-0.63%) |
Apr 29, 2014 | 29.23 | 29.43 | 28.95 | 29.18 | 199,981 | +0.21(+0.71%) |
Apr 28, 2014 | 30.50 | 30.92 | 28.66 | 28.98 | 335,011 | -1.46(-4.80%) |
Apr 25, 2014 | 31.18 | 31.34 | 30.42 | 30.44 | 156,476 | -0.84(-2.69%) |
Apr 24, 2014 | 31.08 | 31.45 | 30.39 | 31.28 | 235,199 | +0.38(+1.22%) |
Apr 23, 2014 | 31.12 | 31.25 | 30.84 | 30.90 | 135,526 | -0.35(-1.13%) |
Apr 22, 2014 | 30.83 | 31.46 | 30.77 | 31.26 | 218,793 | +0.39(+1.27%) |
Apr 21, 2014 | 30.92 | 31.12 | 30.69 | 30.87 | 119,302 | -0.18(-0.59%) |
Apr 17, 2014 | 31.10 | 31.05 | 31.05 | 31.05 | 192,756 | -0.08(-0.26%) |
Apr 16, 2014 | 31.21 | 31.47 | 30.78 | 31.13 | 121,808 | +0.04(+0.12%) |
Apr 15, 2014 | 31.34 | 31.69 | 30.57 | 31.09 | 138,038 | -0.22(-0.71%) |
Apr 14, 2014 | 31.10 | 31.45 | 30.83 | 31.32 | 239,504 | +0.58(+1.90%) |
Apr 11, 2014 | 29.95 | 30.88 | 29.79 | 30.73 | 221,649 | +0.47(+1.54%) |
Apr 10, 2014 | 30.96 | 31.11 | 30.16 | 30.27 | 180,103 | -0.63(-2.05%) |
Apr 09, 2014 | 30.98 | 31.15 | 30.47 | 30.90 | 326,137 | +0.15(+0.48%) |
Apr 08, 2014 | 30.64 | 31.14 | 30.57 | 30.75 | 139,436 | +0.08(+0.26%) |
Apr 07, 2014 | 32.69 | 32.69 | 30.20 | 30.67 | 505,945 | -2.07(-6.33%) |
Apr 04, 2014 | 33.72 | 34.03 | 32.72 | 32.75 | 167,026 | -0.66(-1.97%) |
Apr 03, 2014 | 33.54 | 33.95 | 33.07 | 33.41 | 165,228 | -0.26(-0.77%) |
Apr 02, 2014 | 33.94 | 33.99 | 33.44 | 33.66 | 154,874 | -0.28(-0.82%) |