Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.22 | 30.43 | 30.20 | 30.35 | 1,744,814 | -0.32(-1.04%) |
Jun 27, 2014 | 30.57 | 30.68 | 30.48 | 30.67 | 2,176,488 | +0.03(+0.11%) |
Jun 26, 2014 | 30.50 | 30.70 | 30.04 | 30.63 | 4,065,148 | -0.84(-2.66%) |
Jun 25, 2014 | 30.99 | 31.54 | 30.97 | 31.47 | 3,633,091 | +0.12(+0.39%) |
Jun 24, 2014 | 31.76 | 31.77 | 31.20 | 31.35 | 2,412,503 | -0.35(-1.09%) |
Jun 23, 2014 | 31.68 | 31.75 | 31.54 | 31.69 | 1,762,902 | -0.10(-0.33%) |
Jun 20, 2014 | 31.72 | 31.85 | 31.64 | 31.80 | 4,889,565 | -0.97(-2.95%) |
Jun 19, 2014 | 33.05 | 33.14 | 32.59 | 32.76 | 4,150,375 | +0.40(+1.23%) |
Jun 18, 2014 | 31.93 | 32.41 | 31.87 | 32.37 | 4,199,562 | +0.47(+1.49%) |
Jun 17, 2014 | 31.75 | 31.97 | 31.72 | 31.89 | 2,971,847 | -0.28(-0.86%) |
Jun 16, 2014 | 32.07 | 32.25 | 32.06 | 32.17 | 1,540,132 | -0.26(-0.80%) |
Jun 13, 2014 | 32.34 | 32.57 | 32.25 | 32.43 | 1,566,522 | -0.12(-0.37%) |
Jun 12, 2014 | 32.72 | 32.74 | 32.45 | 32.55 | 1,535,283 | -0.22(-0.66%) |
Jun 11, 2014 | 32.69 | 32.94 | 32.60 | 32.76 | 1,564,762 | -0.19(-0.58%) |
Jun 10, 2014 | 33.00 | 33.04 | 32.88 | 32.95 | 1,797,946 | -0.47(-1.39%) |
Jun 06, 2014 | 33.20 | 33.45 | 32.98 | 33.42 | 3,511,525 | +0.95(+2.94%) |
Jun 05, 2014 | 32.97 | 33.06 | 32.05 | 32.46 | 5,436,964 | -0.90(-2.69%) |
Jun 04, 2014 | 33.27 | 33.42 | 33.22 | 33.36 | 1,190,735 | +0.16(+0.50%) |
Jun 03, 2014 | 32.94 | 33.26 | 32.90 | 33.20 | 1,044,493 | -0.07(-0.22%) |
Jun 02, 2014 | 33.34 | 33.34 | 33.06 | 33.27 | 1,103,073 | -0.09(-0.27%) |
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,020 | -0.41(-1.22%) |
May 29, 2014 | 33.79 | 33.81 | 33.62 | 33.77 | 887,828 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.76 | 33.87 | 897,243 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.29 | 33.85 | 34.00 | 2,112,730 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,584 | +0.90(+2.75%) |
May 22, 2014 | 32.59 | 32.72 | 32.51 | 32.64 | 728,082 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.83 | 32.42 | 32.61 | 1,532,356 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.63 | 2,668,056 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.86 | 32.33 | 32.83 | 5,095,804 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.05 | 33.23 | 2,206,310 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.35 | 32.96 | 33.15 | 2,510,029 | -0.38(-1.13%) |
May 14, 2014 | 33.83 | 33.92 | 33.49 | 33.53 | 1,131,422 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,326 | +0.06(+0.19%) |
May 12, 2014 | 33.67 | 33.94 | 33.61 | 33.82 | 1,077,256 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.34 | 33.46 | 1,704,465 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.13 | 33.68 | 33.78 | 1,112,523 | +0.22(+0.66%) |
May 07, 2014 | 33.38 | 33.60 | 33.21 | 33.56 | 1,150,721 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.42 | 1,903,109 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.67 | 34.19 | 1,060,911 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.67 | 34.32 | 34.51 | 1,268,405 | -0.32(-0.90%) |
May 01, 2014 | 34.75 | 34.90 | 34.61 | 34.83 | 893,809 | +0.13(+0.39%) |
Apr 30, 2014 | 34.61 | 34.83 | 34.51 | 34.69 | 1,020,809 | -0.33(-0.94%) |
Apr 29, 2014 | 35.13 | 35.35 | 34.90 | 35.02 | 1,791,989 | +0.69(+2.02%) |
Apr 28, 2014 | 34.20 | 34.42 | 33.80 | 34.33 | 1,624,125 | +0.29(+0.86%) |
Apr 25, 2014 | 34.15 | 34.18 | 33.59 | 34.04 | 2,771,025 | -0.61(-1.77%) |
Apr 24, 2014 | 34.45 | 34.89 | 34.10 | 34.65 | 1,291,881 | -0.24(-0.68%) |
Apr 23, 2014 | 35.09 | 35.13 | 34.82 | 34.89 | 1,054,673 | -0.15(-0.43%) |
Apr 22, 2014 | 35.04 | 35.22 | 34.96 | 35.04 | 820,530 | +0.26(+0.75%) |
Apr 21, 2014 | 34.91 | 35.00 | 34.73 | 34.78 | 553,751 | -0.12(-0.34%) |
Apr 17, 2014 | 34.91 | 34.90 | 34.90 | 34.90 | 1,663,851 | +0.64(+1.86%) |
Apr 16, 2014 | 34.18 | 34.31 | 33.98 | 34.26 | 1,087,724 | +0.17(+0.51%) |
Apr 15, 2014 | 34.20 | 34.35 | 33.61 | 34.09 | 1,731,349 | -0.39(-1.12%) |
Apr 14, 2014 | 34.29 | 34.58 | 34.13 | 34.47 | 1,495,586 | +0.35(+1.02%) |
Apr 11, 2014 | 34.14 | 34.48 | 34.05 | 34.13 | 2,607,728 | -0.51(-1.48%) |
Apr 10, 2014 | 35.39 | 35.40 | 34.64 | 34.64 | 1,435,985 | -0.98(-2.77%) |
Apr 09, 2014 | 35.35 | 35.65 | 35.09 | 35.62 | 843,572 | +0.63(+1.80%) |
Apr 08, 2014 | 34.76 | 35.16 | 34.72 | 34.99 | 1,458,084 | +0.04(+0.11%) |
Apr 07, 2014 | 35.13 | 35.24 | 34.87 | 34.95 | 1,232,493 | -0.54(-1.51%) |
Apr 04, 2014 | 35.79 | 35.93 | 35.46 | 35.49 | 1,244,479 | +0.02(+0.04%) |
Apr 03, 2014 | 35.71 | 35.88 | 35.39 | 35.47 | 1,882,959 | -0.80(-2.19%) |
Apr 02, 2014 | 36.21 | 36.32 | 36.06 | 36.27 | 1,701,279 | +0.13(+0.35%) |