Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.73 | 30.83 | 30.45 | 30.62 | 763,712 | -0.02(-0.06%) |
Jun 27, 2014 | 30.82 | 30.94 | 30.56 | 30.64 | 1,714,495 | -0.27(-0.87%) |
Jun 26, 2014 | 30.59 | 31.03 | 30.59 | 30.91 | 1,127,453 | +0.80(+2.66%) |
Jun 25, 2014 | 30.68 | 30.81 | 29.81 | 30.11 | 1,165,893 | -0.36(-1.19%) |
Jun 24, 2014 | 30.46 | 30.95 | 30.38 | 30.47 | 943,833 | +0.09(+0.31%) |
Jun 23, 2014 | 30.68 | 30.82 | 30.35 | 30.38 | 697,801 | -0.47(-1.51%) |
Jun 20, 2014 | 31.08 | 31.15 | 30.69 | 30.84 | 568,821 | -0.09(-0.30%) |
Jun 19, 2014 | 30.68 | 31.09 | 30.62 | 30.94 | 825,640 | +0.47(+1.56%) |
Jun 18, 2014 | 30.28 | 30.53 | 30.10 | 30.46 | 567,680 | +0.09(+0.31%) |
Jun 17, 2014 | 31.09 | 31.36 | 30.16 | 30.37 | 1,315,105 | -0.66(-2.13%) |
Jun 16, 2014 | 30.77 | 31.08 | 30.66 | 31.03 | 1,113,637 | +0.28(+0.91%) |
Jun 13, 2014 | 30.38 | 30.75 | 30.12 | 30.75 | 1,503,992 | +0.87(+2.93%) |
Jun 12, 2014 | 29.75 | 29.97 | 29.64 | 29.88 | 778,976 | +0.04(+0.12%) |
Jun 11, 2014 | 29.55 | 29.98 | 29.04 | 29.84 | 2,017,040 | +0.54(+1.84%) |
Jun 10, 2014 | 29.86 | 29.90 | 29.28 | 29.30 | 1,689,705 | -0.07(-0.22%) |
Jun 06, 2014 | 29.90 | 29.95 | 29.26 | 29.36 | 1,499,429 | -0.27(-0.91%) |
Jun 05, 2014 | 30.20 | 30.27 | 29.62 | 29.63 | 662,510 | -0.59(-1.94%) |
Jun 04, 2014 | 30.51 | 30.59 | 30.14 | 30.22 | 729,245 | -0.28(-0.92%) |
Jun 03, 2014 | 29.70 | 30.69 | 29.46 | 30.50 | 3,408,480 | +0.95(+3.21%) |
Jun 02, 2014 | 29.54 | 29.69 | 29.18 | 29.55 | 2,255,224 | +0.41(+1.41%) |
May 30, 2014 | 29.37 | 29.59 | 29.06 | 29.14 | 1,034,219 | -0.34(-1.17%) |
May 29, 2014 | 28.99 | 29.70 | 28.85 | 29.48 | 4,244,058 | +0.09(+0.32%) |
May 28, 2014 | 29.31 | 29.49 | 29.00 | 29.39 | 2,580,813 | +0.09(+0.32%) |
May 27, 2014 | 28.85 | 29.50 | 28.73 | 29.30 | 16,663,130 | -1.67(-5.38%) |
May 23, 2014 | 31.65 | 30.96 | 30.96 | 30.96 | 2,932,107 | -0.74(-2.32%) |
May 22, 2014 | 31.66 | 31.76 | 31.48 | 31.70 | 2,228,874 | -0.04(-0.12%) |
May 21, 2014 | 31.80 | 31.96 | 31.36 | 31.74 | 2,843,986 | -0.10(-0.32%) |
May 20, 2014 | 32.00 | 32.11 | 31.64 | 31.84 | 1,518,080 | -0.29(-0.90%) |
May 19, 2014 | 31.77 | 32.18 | 31.68 | 32.13 | 1,736,944 | +0.22(+0.70%) |
May 16, 2014 | 31.27 | 31.94 | 31.26 | 31.90 | 1,696,213 | +0.49(+1.57%) |
May 15, 2014 | 31.09 | 31.44 | 30.84 | 31.41 | 5,221,853 | +0.33(+1.05%) |
May 14, 2014 | 31.65 | 31.73 | 30.98 | 31.09 | 5,788,367 | -0.56(-1.76%) |
May 13, 2014 | 31.86 | 32.43 | 31.56 | 31.64 | 10,021,688 | -0.44(-1.36%) |
May 12, 2014 | 33.15 | 33.20 | 31.74 | 32.08 | 25,878,686 | +3.74(+13.20%) |
May 09, 2014 | 28.15 | 28.35 | 28.00 | 28.34 | 326,680 | +0.20(+0.69%) |
May 08, 2014 | 28.00 | 28.36 | 27.93 | 28.14 | 527,383 | +0.08(+0.30%) |
May 07, 2014 | 28.09 | 28.27 | 27.97 | 28.06 | 914,271 | -0.12(-0.43%) |
May 06, 2014 | 28.24 | 28.41 | 28.09 | 28.18 | 570,243 | -0.06(-0.20%) |
May 05, 2014 | 28.29 | 28.34 | 28.07 | 28.24 | 261,776 | -0.21(-0.75%) |
May 02, 2014 | 28.15 | 28.59 | 28.07 | 28.45 | 442,393 | +0.23(+0.82%) |
May 01, 2014 | 28.32 | 28.32 | 27.99 | 28.22 | 291,990 | -0.07(-0.26%) |
Apr 30, 2014 | 27.92 | 28.33 | 27.85 | 28.29 | 418,631 | +0.38(+1.37%) |
Apr 29, 2014 | 28.07 | 28.27 | 27.81 | 27.91 | 306,676 | +0.01(+0.03%) |
Apr 28, 2014 | 27.82 | 28.02 | 27.77 | 27.90 | 718,286 | +0.12(+0.44%) |
Apr 25, 2014 | 28.05 | 28.08 | 27.72 | 27.78 | 596,308 | -0.33(-1.16%) |
Apr 24, 2014 | 28.05 | 28.21 | 27.86 | 28.11 | 348,583 | +0.12(+0.43%) |
Apr 23, 2014 | 27.93 | 28.11 | 27.79 | 27.99 | 514,346 | +0.06(+0.20%) |
Apr 22, 2014 | 27.87 | 28.00 | 27.73 | 27.93 | 314,364 | +0.05(+0.17%) |
Apr 21, 2014 | 27.90 | 28.00 | 27.78 | 27.88 | 417,272 | +0.02(+0.07%) |
Apr 17, 2014 | 27.84 | 27.86 | 27.86 | 27.86 | 262,061 | +0.14(+0.50%) |
Apr 16, 2014 | 27.63 | 27.85 | 27.52 | 27.73 | 468,878 | +0.21(+0.78%) |
Apr 15, 2014 | 27.53 | 27.90 | 27.31 | 27.51 | 1,103,237 | -0.18(-0.64%) |
Apr 14, 2014 | 27.74 | 27.83 | 27.42 | 27.69 | 552,581 | +0.07(+0.27%) |
Apr 11, 2014 | 27.61 | 27.72 | 27.35 | 27.61 | 639,648 | -0.07(-0.27%) |
Apr 10, 2014 | 27.82 | 28.00 | 27.41 | 27.69 | 793,787 | -0.13(-0.47%) |
Apr 09, 2014 | 27.34 | 27.83 | 27.17 | 27.82 | 621,625 | +0.47(+1.74%) |
Apr 08, 2014 | 27.17 | 27.34 | 26.66 | 27.34 | 543,571 | +0.39(+1.45%) |
Apr 07, 2014 | 26.83 | 27.18 | 26.76 | 26.95 | 455,571 | +0.06(+0.21%) |
Apr 04, 2014 | 27.55 | 27.70 | 26.87 | 26.90 | 358,461 | -0.58(-2.10%) |
Apr 03, 2014 | 27.55 | 27.60 | 27.28 | 27.47 | 1,351,981 | -0.04(-0.14%) |
Apr 02, 2014 | 27.50 | 27.69 | 27.27 | 27.51 | 795,828 | +0.26(+0.96%) |