Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.49 | 35.55 | 34.31 | 35.09 | 4,211,226 | +0.65(+1.89%) |
Jun 27, 2014 | 33.49 | 34.48 | 33.49 | 34.44 | 4,806,228 | +0.82(+2.44%) |
Jun 26, 2014 | 32.90 | 33.78 | 32.53 | 33.62 | 2,223,514 | +0.99(+3.03%) |
Jun 25, 2014 | 32.38 | 32.78 | 32.38 | 32.63 | 997,626 | +0.12(+0.37%) |
Jun 24, 2014 | 33.03 | 33.17 | 32.42 | 32.51 | 1,898,254 | -0.58(-1.75%) |
Jun 23, 2014 | 33.17 | 33.45 | 32.81 | 33.09 | 1,248,248 | -0.02(-0.06%) |
Jun 20, 2014 | 33.23 | 33.33 | 33.00 | 33.11 | 1,235,184 | -0.08(-0.24%) |
Jun 19, 2014 | 33.35 | 33.47 | 32.98 | 33.19 | 1,060,361 | -0.09(-0.27%) |
Jun 18, 2014 | 33.71 | 33.83 | 33.06 | 33.28 | 2,661,788 | -0.45(-1.33%) |
Jun 17, 2014 | 32.52 | 34.06 | 32.50 | 33.73 | 5,592,037 | +1.23(+3.78%) |
Jun 16, 2014 | 32.37 | 32.89 | 32.17 | 32.50 | 1,583,394 | +0.14(+0.43%) |
Jun 13, 2014 | 32.26 | 32.44 | 31.72 | 32.36 | 1,281,390 | +0.18(+0.56%) |
Jun 12, 2014 | 32.75 | 32.80 | 32.07 | 32.18 | 1,227,676 | -0.66(-2.01%) |
Jun 11, 2014 | 32.89 | 32.97 | 32.64 | 32.84 | 755,930 | -0.13(-0.39%) |
Jun 10, 2014 | 32.75 | 33.19 | 32.63 | 32.97 | 1,130,932 | -0.02(-0.06%) |
Jun 06, 2014 | 32.66 | 33.01 | 32.58 | 32.99 | 1,322,689 | +0.48(+1.48%) |
Jun 05, 2014 | 32.52 | 32.83 | 32.40 | 32.51 | 1,109,385 | -0.01(-0.03%) |
Jun 04, 2014 | 32.77 | 33.06 | 32.47 | 32.52 | 1,200,844 | -0.37(-1.12%) |
Jun 03, 2014 | 32.77 | 33.08 | 32.50 | 32.89 | 1,357,013 | +0.05(+0.15%) |
Jun 02, 2014 | 32.64 | 32.85 | 32.24 | 32.84 | 1,472,292 | +0.18(+0.55%) |
May 30, 2014 | 32.65 | 32.86 | 32.30 | 32.66 | 1,664,584 | +0.05(+0.15%) |
May 29, 2014 | 32.83 | 32.94 | 32.29 | 32.61 | 2,709,983 | -0.19(-0.58%) |
May 28, 2014 | 32.73 | 33.01 | 32.22 | 32.80 | 1,999,696 | +0.08(+0.24%) |
May 27, 2014 | 32.57 | 33.46 | 32.50 | 32.72 | 2,541,979 | +0.26(+0.80%) |
May 23, 2014 | 32.02 | 32.46 | 32.46 | 32.46 | 1,672,600 | +0.31(+0.96%) |
May 22, 2014 | 31.68 | 32.19 | 31.61 | 32.15 | 802,941 | +0.41(+1.29%) |
May 21, 2014 | 31.50 | 31.89 | 31.26 | 31.74 | 1,536,546 | +0.25(+0.79%) |
May 20, 2014 | 32.08 | 32.19 | 31.43 | 31.49 | 2,259,440 | -0.67(-2.08%) |
May 19, 2014 | 32.16 | 32.97 | 32.12 | 32.16 | 2,282,906 | -0.10(-0.31%) |
May 16, 2014 | 31.82 | 32.71 | 31.55 | 32.26 | 6,681,102 | +0.47(+1.48%) |
May 15, 2014 | 31.21 | 31.83 | 30.60 | 31.79 | 5,304,358 | +0.34(+1.08%) |
May 14, 2014 | 31.16 | 31.85 | 31.00 | 31.45 | 3,059,025 | +0.30(+0.96%) |
May 13, 2014 | 30.84 | 31.35 | 30.52 | 31.15 | 3,360,604 | +0.42(+1.37%) |
May 12, 2014 | 30.43 | 30.84 | 30.32 | 30.73 | 2,889,942 | +0.39(+1.29%) |
May 09, 2014 | 30.45 | 30.57 | 29.80 | 30.34 | 2,478,183 | -0.20(-0.65%) |
May 08, 2014 | 30.02 | 30.85 | 29.95 | 30.54 | 3,085,922 | +0.47(+1.56%) |
May 07, 2014 | 29.88 | 30.15 | 29.25 | 30.07 | 2,920,120 | +0.51(+1.73%) |
May 06, 2014 | 30.19 | 30.21 | 29.54 | 29.56 | 3,403,626 | -0.65(-2.15%) |
May 05, 2014 | 30.10 | 30.32 | 29.88 | 30.21 | 2,891,888 | -0.04(-0.13%) |
May 02, 2014 | 30.44 | 30.64 | 30.13 | 30.25 | 3,525,726 | -0.25(-0.82%) |
May 01, 2014 | 30.59 | 31.02 | 30.12 | 30.50 | 3,481,262 | -0.01(-0.03%) |
Apr 30, 2014 | 29.41 | 31.25 | 28.64 | 30.51 | 10,524,135 | -2.06(-6.32%) |
Apr 29, 2014 | 33.35 | 33.39 | 32.45 | 32.57 | 4,228,240 | -0.53(-1.60%) |
Apr 28, 2014 | 33.92 | 33.99 | 32.56 | 33.10 | 2,484,120 | -0.65(-1.93%) |
Apr 25, 2014 | 34.00 | 34.14 | 33.35 | 33.75 | 2,167,152 | -0.44(-1.29%) |
Apr 24, 2014 | 34.42 | 34.64 | 33.59 | 34.19 | 1,260,813 | +0.13(+0.38%) |
Apr 23, 2014 | 34.65 | 34.67 | 33.98 | 34.06 | 1,167,443 | -0.62(-1.79%) |
Apr 22, 2014 | 33.92 | 34.88 | 33.83 | 34.68 | 1,284,276 | +0.87(+2.57%) |
Apr 21, 2014 | 34.00 | 34.22 | 33.71 | 33.81 | 1,603,687 | -0.11(-0.32%) |
Apr 17, 2014 | 34.20 | 33.92 | 33.92 | 33.92 | 1,505,700 | -0.34(-0.99%) |
Apr 16, 2014 | 34.24 | 34.46 | 33.87 | 34.26 | 1,137,580 | +0.37(+1.09%) |
Apr 15, 2014 | 33.96 | 34.28 | 33.06 | 33.89 | 1,645,752 | +0.10(+0.30%) |
Apr 14, 2014 | 33.68 | 34.05 | 33.45 | 33.79 | 1,875,487 | +0.47(+1.41%) |
Apr 11, 2014 | 33.64 | 34.29 | 33.18 | 33.32 | 2,041,452 | -0.62(-1.83%) |
Apr 10, 2014 | 35.48 | 35.58 | 33.94 | 33.94 | 1,729,145 | -1.51(-4.26%) |
Apr 09, 2014 | 35.38 | 35.56 | 35.11 | 35.45 | 1,418,654 | +0.28(+0.80%) |
Apr 08, 2014 | 34.45 | 35.26 | 34.19 | 35.17 | 1,957,795 | +0.69(+2.00%) |
Apr 07, 2014 | 35.33 | 35.51 | 34.27 | 34.48 | 2,428,506 | -1.04(-2.93%) |
Apr 04, 2014 | 37.01 | 37.10 | 35.48 | 35.52 | 1,791,972 | -1.34(-3.64%) |
Apr 03, 2014 | 36.86 | 37.18 | 36.20 | 36.86 | 2,236,015 | -0.02(-0.05%) |
Apr 02, 2014 | 36.73 | 36.99 | 36.44 | 36.88 | 1,531,910 | +0.23(+0.63%) |