Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.15 | 29.24 | 28.44 | 28.87 | 861,664 | -0.35(-1.20%) |
Jun 27, 2014 | 28.90 | 29.47 | 28.90 | 29.22 | 2,004,352 | +0.10(+0.34%) |
Jun 26, 2014 | 29.12 | 29.38 | 28.69 | 29.12 | 800,324 | +0.00(+0.00%) |
Jun 25, 2014 | 27.85 | 29.40 | 27.65 | 29.12 | 2,194,674 | +1.42(+5.13%) |
Jun 24, 2014 | 31.05 | 31.05 | 26.32 | 27.70 | 8,430,147 | -6.90(-19.94%) |
Jun 23, 2014 | 34.34 | 34.80 | 34.27 | 34.60 | 288,850 | +0.24(+0.70%) |
Jun 20, 2014 | 34.14 | 34.41 | 33.82 | 34.36 | 674,565 | +0.43(+1.27%) |
Jun 19, 2014 | 33.88 | 34.03 | 33.40 | 33.93 | 505,682 | +0.23(+0.68%) |
Jun 18, 2014 | 33.96 | 34.12 | 33.51 | 33.70 | 426,870 | -0.20(-0.59%) |
Jun 17, 2014 | 33.88 | 34.24 | 33.66 | 33.90 | 404,117 | -0.07(-0.21%) |
Jun 16, 2014 | 33.73 | 34.23 | 33.44 | 33.97 | 608,252 | +0.26(+0.77%) |
Jun 13, 2014 | 34.99 | 34.99 | 33.50 | 33.71 | 1,029,439 | -1.18(-3.38%) |
Jun 12, 2014 | 35.39 | 36.50 | 34.80 | 34.89 | 1,089,889 | -0.51(-1.44%) |
Jun 11, 2014 | 34.97 | 35.72 | 34.70 | 35.40 | 501,145 | +0.15(+0.43%) |
Jun 10, 2014 | 35.25 | 35.72 | 34.90 | 35.25 | 381,282 | +0.02(+0.06%) |
Jun 06, 2014 | 34.29 | 35.27 | 34.02 | 35.23 | 430,173 | +0.98(+2.86%) |
Jun 05, 2014 | 33.90 | 34.40 | 33.41 | 34.25 | 688,502 | +0.36(+1.06%) |
Jun 04, 2014 | 33.44 | 34.18 | 33.17 | 33.89 | 346,886 | +0.22(+0.65%) |
Jun 03, 2014 | 33.31 | 34.21 | 33.30 | 33.67 | 498,723 | -0.12(-0.36%) |
Jun 02, 2014 | 34.61 | 34.69 | 33.08 | 33.79 | 490,219 | -0.65(-1.89%) |
May 30, 2014 | 34.91 | 35.08 | 33.93 | 34.44 | 489,841 | -0.36(-1.03%) |
May 29, 2014 | 35.00 | 35.02 | 34.34 | 34.80 | 507,913 | -0.33(-0.94%) |
May 28, 2014 | 35.46 | 35.73 | 34.94 | 35.13 | 467,187 | -0.33(-0.93%) |
May 27, 2014 | 35.61 | 35.75 | 35.19 | 35.46 | 405,389 | -0.14(-0.39%) |
May 23, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 269,700 | -0.39(-1.08%) |
May 22, 2014 | 35.16 | 36.20 | 33.70 | 35.99 | 429,281 | +0.96(+2.74%) |
May 21, 2014 | 33.85 | 35.47 | 33.51 | 35.03 | 691,313 | +1.32(+3.92%) |
May 20, 2014 | 33.99 | 33.99 | 32.96 | 33.71 | 359,697 | -0.24(-0.71%) |
May 19, 2014 | 33.23 | 34.00 | 33.00 | 33.95 | 151,893 | +0.72(+2.17%) |
May 16, 2014 | 33.00 | 33.24 | 32.46 | 33.23 | 208,310 | +0.21(+0.64%) |
May 15, 2014 | 32.57 | 33.14 | 31.90 | 33.02 | 359,732 | +0.19(+0.58%) |
May 14, 2014 | 33.19 | 33.60 | 32.70 | 32.83 | 299,399 | -0.51(-1.53%) |
May 13, 2014 | 33.52 | 33.79 | 33.00 | 33.34 | 376,028 | -0.44(-1.30%) |
May 12, 2014 | 32.53 | 33.87 | 32.09 | 33.78 | 355,057 | +1.36(+4.19%) |
May 09, 2014 | 31.62 | 32.58 | 31.00 | 32.42 | 250,733 | +0.68(+2.14%) |
May 08, 2014 | 31.79 | 32.73 | 31.30 | 31.74 | 353,846 | -0.13(-0.41%) |
May 07, 2014 | 32.38 | 33.11 | 31.06 | 31.87 | 402,802 | -0.56(-1.73%) |
May 06, 2014 | 33.11 | 33.16 | 32.08 | 32.43 | 678,800 | -0.92(-2.76%) |
May 05, 2014 | 33.04 | 33.80 | 32.60 | 33.35 | 477,235 | +0.15(+0.45%) |
May 02, 2014 | 33.65 | 34.68 | 31.63 | 33.20 | 1,062,258 | +2.18(+7.03%) |
May 01, 2014 | 30.71 | 31.45 | 30.00 | 31.02 | 573,500 | +0.31(+1.01%) |
Apr 30, 2014 | 30.12 | 30.87 | 29.33 | 30.71 | 518,431 | +0.54(+1.79%) |
Apr 29, 2014 | 29.70 | 30.32 | 29.47 | 30.17 | 328,402 | +0.60(+2.03%) |
Apr 28, 2014 | 30.27 | 31.75 | 28.64 | 29.57 | 759,882 | -0.73(-2.41%) |
Apr 25, 2014 | 31.75 | 31.75 | 30.26 | 30.30 | 463,883 | -1.68(-5.25%) |
Apr 24, 2014 | 32.71 | 32.71 | 31.38 | 31.98 | 334,641 | -0.42(-1.30%) |
Apr 23, 2014 | 32.89 | 32.89 | 32.21 | 32.40 | 200,948 | -0.46(-1.40%) |
Apr 22, 2014 | 32.47 | 33.10 | 32.16 | 32.86 | 275,118 | +0.43(+1.33%) |
Apr 21, 2014 | 32.04 | 32.49 | 31.64 | 32.43 | 193,647 | +0.41(+1.28%) |
Apr 17, 2014 | 31.51 | 32.02 | 32.02 | 32.02 | 312,200 | +0.32(+1.01%) |
Apr 16, 2014 | 31.56 | 31.84 | 30.77 | 31.70 | 374,426 | +0.45(+1.44%) |
Apr 15, 2014 | 30.95 | 31.58 | 29.81 | 31.25 | 530,290 | +0.41(+1.33%) |
Apr 14, 2014 | 34.36 | 34.36 | 30.32 | 30.84 | 446,416 | -0.80(-2.53%) |
Apr 11, 2014 | 31.80 | 33.04 | 31.13 | 31.64 | 443,515 | -0.53(-1.65%) |
Apr 10, 2014 | 33.12 | 33.32 | 31.38 | 32.17 | 664,641 | -1.16(-3.48%) |
Apr 09, 2014 | 31.80 | 33.37 | 31.59 | 33.33 | 444,824 | +1.88(+5.98%) |
Apr 08, 2014 | 31.73 | 32.42 | 31.03 | 31.45 | 441,790 | +0.43(+1.39%) |
Apr 07, 2014 | 31.00 | 31.74 | 30.42 | 31.02 | 495,231 | -0.30(-0.96%) |
Apr 04, 2014 | 32.93 | 33.28 | 31.17 | 31.32 | 972,202 | -1.37(-4.19%) |
Apr 03, 2014 | 34.81 | 34.83 | 32.66 | 32.69 | 614,500 | -2.10(-6.04%) |
Apr 02, 2014 | 35.40 | 35.69 | 34.55 | 34.79 | 402,334 | -0.42(-1.19%) |