Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.19 | 31.42 | 30.97 | 31.26 | 618,478 | +0.03(+0.08%) |
Jun 27, 2014 | 30.74 | 31.34 | 30.48 | 31.23 | 1,194,096 | +0.45(+1.45%) |
Jun 26, 2014 | 31.00 | 31.00 | 30.55 | 30.79 | 284,331 | -0.22(-0.71%) |
Jun 25, 2014 | 30.84 | 31.08 | 30.74 | 31.01 | 363,547 | +0.20(+0.65%) |
Jun 24, 2014 | 30.94 | 31.25 | 30.79 | 30.80 | 354,906 | -0.15(-0.48%) |
Jun 23, 2014 | 30.71 | 31.09 | 30.57 | 30.95 | 448,694 | +0.20(+0.66%) |
Jun 20, 2014 | 31.01 | 31.06 | 30.44 | 30.75 | 836,087 | -0.20(-0.65%) |
Jun 19, 2014 | 30.65 | 31.02 | 30.48 | 30.95 | 586,428 | +0.35(+1.15%) |
Jun 18, 2014 | 30.19 | 30.66 | 30.04 | 30.60 | 635,468 | +0.44(+1.45%) |
Jun 17, 2014 | 30.18 | 30.46 | 29.96 | 30.16 | 655,664 | -0.07(-0.23%) |
Jun 16, 2014 | 29.91 | 30.29 | 29.73 | 30.23 | 504,906 | +0.28(+0.94%) |
Jun 13, 2014 | 30.01 | 30.09 | 29.72 | 29.95 | 403,985 | -0.05(-0.18%) |
Jun 12, 2014 | 30.34 | 30.43 | 29.98 | 30.01 | 527,693 | -0.38(-1.24%) |
Jun 11, 2014 | 30.40 | 30.48 | 30.20 | 30.38 | 470,681 | -0.03(-0.09%) |
Jun 10, 2014 | 30.36 | 30.46 | 30.25 | 30.41 | 613,294 | +0.38(+1.26%) |
Jun 06, 2014 | 29.83 | 30.16 | 29.83 | 30.03 | 635,234 | +0.26(+0.88%) |
Jun 05, 2014 | 29.67 | 29.87 | 29.45 | 29.77 | 554,575 | +0.15(+0.50%) |
Jun 04, 2014 | 29.28 | 29.69 | 29.23 | 29.62 | 750,403 | +0.30(+1.02%) |
Jun 03, 2014 | 28.85 | 29.36 | 28.81 | 29.32 | 684,973 | +0.41(+1.43%) |
Jun 02, 2014 | 28.87 | 28.99 | 28.67 | 28.91 | 524,276 | +0.12(+0.43%) |
May 30, 2014 | 28.77 | 28.91 | 28.73 | 28.79 | 891,494 | -0.01(-0.03%) |
May 29, 2014 | 28.67 | 28.81 | 28.40 | 28.80 | 398,189 | +0.18(+0.64%) |
May 28, 2014 | 28.81 | 28.96 | 28.52 | 28.61 | 448,174 | -0.24(-0.82%) |
May 27, 2014 | 28.93 | 29.06 | 28.74 | 28.85 | 521,649 | -0.02(-0.06%) |
May 23, 2014 | 28.82 | 28.87 | 28.87 | 28.87 | 824,924 | +0.11(+0.38%) |
May 22, 2014 | 28.57 | 28.79 | 28.36 | 28.76 | 359,583 | +0.31(+1.09%) |
May 21, 2014 | 28.12 | 28.51 | 28.02 | 28.44 | 1,041,877 | +0.44(+1.57%) |
May 20, 2014 | 28.05 | 28.27 | 27.97 | 28.01 | 1,137,765 | -0.14(-0.50%) |
May 19, 2014 | 28.25 | 28.39 | 27.99 | 28.15 | 999,624 | -0.25(-0.86%) |
May 16, 2014 | 28.21 | 28.39 | 27.99 | 28.39 | 828,028 | +0.15(+0.53%) |
May 15, 2014 | 28.43 | 28.43 | 27.84 | 28.24 | 1,169,875 | -0.23(-0.80%) |
May 14, 2014 | 28.71 | 28.85 | 28.40 | 28.47 | 966,456 | -0.22(-0.76%) |
May 13, 2014 | 29.18 | 29.30 | 28.63 | 28.69 | 1,215,766 | -0.50(-1.71%) |
May 12, 2014 | 28.72 | 29.67 | 28.65 | 29.19 | 2,640,628 | +0.99(+3.51%) |
May 09, 2014 | 27.81 | 28.29 | 27.61 | 28.20 | 940,392 | +0.39(+1.39%) |
May 08, 2014 | 27.60 | 28.02 | 27.52 | 27.81 | 1,239,952 | +0.21(+0.76%) |
May 07, 2014 | 27.08 | 27.70 | 26.82 | 27.60 | 1,845,663 | +0.61(+2.27%) |
May 06, 2014 | 26.55 | 27.10 | 26.29 | 26.99 | 1,979,188 | +0.44(+1.65%) |
May 05, 2014 | 26.63 | 27.03 | 26.21 | 26.55 | 1,462,469 | -0.09(-0.33%) |
May 02, 2014 | 25.94 | 26.73 | 25.74 | 26.64 | 1,473,431 | +0.70(+2.70%) |
May 01, 2014 | 25.83 | 26.10 | 25.75 | 25.94 | 1,963,417 | +0.11(+0.41%) |
Apr 30, 2014 | 25.55 | 25.93 | 25.42 | 25.83 | 940,093 | +0.32(+1.24%) |
Apr 29, 2014 | 25.74 | 25.76 | 25.39 | 25.52 | 2,986,355 | -0.14(-0.55%) |
Apr 28, 2014 | 25.18 | 25.91 | 25.09 | 25.66 | 1,824,903 | +0.53(+2.09%) |
Apr 25, 2014 | 26.02 | 26.75 | 25.04 | 25.13 | 2,183,491 | -1.07(-4.08%) |
Apr 24, 2014 | 25.92 | 26.28 | 25.64 | 26.20 | 1,792,007 | +0.27(+1.05%) |
Apr 23, 2014 | 26.48 | 26.52 | 25.91 | 25.93 | 1,243,750 | -0.48(-1.83%) |
Apr 22, 2014 | 26.33 | 26.55 | 26.29 | 26.41 | 1,244,080 | +0.22(+0.84%) |
Apr 21, 2014 | 26.22 | 27.11 | 25.96 | 26.19 | 1,781,937 | +0.41(+1.60%) |
Apr 17, 2014 | 26.17 | 25.78 | 25.78 | 25.78 | 1,677,799 | -0.38(-1.44%) |
Apr 16, 2014 | 25.86 | 26.25 | 25.67 | 26.16 | 1,156,856 | +0.52(+2.02%) |
Apr 15, 2014 | 25.16 | 26.18 | 24.50 | 25.64 | 4,425,529 | -1.07(-4.00%) |
Apr 14, 2014 | 26.67 | 26.77 | 26.53 | 26.71 | 465,733 | +0.21(+0.79%) |
Apr 11, 2014 | 26.40 | 26.67 | 26.19 | 26.50 | 784,666 | -0.01(-0.03%) |
Apr 10, 2014 | 26.98 | 27.24 | 26.34 | 26.51 | 1,325,020 | -0.42(-1.56%) |
Apr 09, 2014 | 27.00 | 27.09 | 26.71 | 26.93 | 420,542 | -0.01(-0.03%) |
Apr 08, 2014 | 26.70 | 27.19 | 26.57 | 26.94 | 839,551 | +0.21(+0.79%) |
Apr 07, 2014 | 26.93 | 27.16 | 26.68 | 26.73 | 921,088 | -0.25(-0.94%) |
Apr 04, 2014 | 27.38 | 27.39 | 26.89 | 26.98 | 422,060 | -0.35(-1.28%) |
Apr 03, 2014 | 27.23 | 27.38 | 27.01 | 27.33 | 689,042 | +0.09(+0.32%) |
Apr 02, 2014 | 26.69 | 27.45 | 26.55 | 27.24 | 1,001,827 | +0.59(+2.20%) |