Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.84 | 35.32 | 33.51 | 35.20 | 3,047,835 | +1.36(+4.03%) |
Jun 27, 2014 | 34.16 | 34.42 | 33.79 | 33.84 | 3,022,890 | -0.36(-1.06%) |
Jun 26, 2014 | 34.39 | 34.40 | 33.87 | 34.20 | 1,053,820 | -0.25(-0.73%) |
Jun 25, 2014 | 33.80 | 34.49 | 33.68 | 34.45 | 1,340,379 | +0.53(+1.57%) |
Jun 24, 2014 | 33.37 | 34.35 | 33.14 | 33.92 | 2,639,301 | +0.55(+1.65%) |
Jun 23, 2014 | 32.86 | 33.59 | 32.81 | 33.37 | 2,698,891 | +0.51(+1.56%) |
Jun 20, 2014 | 33.30 | 33.30 | 32.55 | 32.86 | 2,557,613 | -0.36(-1.10%) |
Jun 19, 2014 | 33.74 | 34.07 | 33.14 | 33.22 | 1,149,048 | -0.47(-1.39%) |
Jun 18, 2014 | 33.42 | 34.00 | 33.39 | 33.69 | 1,546,003 | +0.29(+0.87%) |
Jun 17, 2014 | 33.15 | 33.56 | 32.95 | 33.40 | 4,209,009 | +0.19(+0.56%) |
Jun 16, 2014 | 33.70 | 33.70 | 33.17 | 33.21 | 1,983,147 | -0.49(-1.47%) |
Jun 13, 2014 | 33.85 | 34.08 | 33.58 | 33.70 | 984,342 | -0.16(-0.47%) |
Jun 12, 2014 | 33.68 | 34.12 | 33.60 | 33.86 | 1,105,265 | +0.14(+0.42%) |
Jun 11, 2014 | 33.88 | 34.09 | 33.67 | 33.72 | 895,111 | -0.30(-0.88%) |
Jun 10, 2014 | 34.75 | 34.75 | 33.97 | 34.02 | 1,799,772 | -0.73(-2.09%) |
Jun 06, 2014 | 34.72 | 34.90 | 34.50 | 34.75 | 1,068,676 | +0.08(+0.24%) |
Jun 05, 2014 | 34.82 | 34.96 | 34.56 | 34.67 | 1,319,118 | +0.07(+0.22%) |
Jun 04, 2014 | 34.55 | 34.82 | 34.50 | 34.59 | 898,662 | -0.01(-0.03%) |
Jun 03, 2014 | 34.54 | 34.72 | 34.30 | 34.60 | 981,107 | -0.10(-0.30%) |
Jun 02, 2014 | 34.79 | 34.88 | 34.37 | 34.70 | 1,024,352 | +0.00(+0.00%) |
May 30, 2014 | 34.87 | 35.07 | 34.65 | 34.70 | 1,972,647 | -0.21(-0.61%) |
May 29, 2014 | 35.37 | 35.83 | 34.74 | 34.92 | 2,730,837 | -0.30(-0.85%) |
May 28, 2014 | 34.77 | 35.48 | 34.77 | 35.22 | 3,811,276 | +0.56(+1.62%) |
May 27, 2014 | 34.24 | 34.83 | 34.23 | 34.66 | 2,284,024 | +0.49(+1.42%) |
May 23, 2014 | 33.80 | 34.17 | 34.17 | 34.17 | 2,395,139 | +0.52(+1.55%) |
May 22, 2014 | 32.90 | 33.93 | 32.70 | 33.65 | 2,181,391 | +0.77(+2.36%) |
May 21, 2014 | 32.87 | 33.16 | 32.68 | 32.87 | 2,069,032 | +0.09(+0.28%) |
May 20, 2014 | 33.58 | 33.74 | 32.45 | 32.78 | 3,478,932 | -0.83(-2.47%) |
May 19, 2014 | 33.67 | 33.87 | 33.52 | 33.61 | 1,489,681 | -0.20(-0.58%) |
May 16, 2014 | 33.81 | 34.16 | 33.72 | 33.81 | 3,227,323 | +0.00(+0.00%) |
May 15, 2014 | 34.21 | 34.34 | 33.64 | 33.81 | 4,189,921 | -0.36(-1.07%) |
May 14, 2014 | 34.16 | 34.28 | 33.42 | 34.17 | 4,972,419 | +0.00(+0.00%) |
May 13, 2014 | 34.69 | 35.28 | 34.14 | 34.17 | 3,932,445 | -0.65(-1.88%) |
May 12, 2014 | 34.58 | 34.90 | 34.35 | 34.82 | 2,726,416 | +0.34(+0.97%) |
May 09, 2014 | 34.42 | 34.62 | 34.31 | 34.49 | 2,110,827 | +0.03(+0.08%) |
May 08, 2014 | 34.76 | 35.19 | 34.30 | 34.46 | 2,183,298 | -0.54(-1.55%) |
May 07, 2014 | 35.09 | 35.64 | 34.71 | 35.00 | 3,457,031 | -0.07(-0.19%) |
May 06, 2014 | 36.34 | 36.50 | 34.31 | 35.07 | 6,875,104 | -1.37(-3.77%) |
May 05, 2014 | 36.78 | 37.13 | 33.94 | 36.44 | 17,403,500 | -3.38(-8.49%) |
May 02, 2014 | 39.86 | 40.34 | 39.59 | 39.82 | 2,403,904 | -0.07(-0.16%) |
May 01, 2014 | 39.54 | 40.27 | 39.01 | 39.88 | 2,551,037 | +0.63(+1.62%) |
Apr 30, 2014 | 38.74 | 39.35 | 38.68 | 39.25 | 3,072,606 | +0.35(+0.91%) |
Apr 29, 2014 | 39.08 | 39.32 | 38.77 | 38.89 | 1,070,521 | -0.31(-0.79%) |
Apr 28, 2014 | 39.10 | 40.01 | 39.07 | 39.20 | 1,772,001 | +0.14(+0.36%) |
Apr 25, 2014 | 39.46 | 39.46 | 38.79 | 39.06 | 1,607,013 | -0.55(-1.39%) |
Apr 24, 2014 | 39.46 | 39.94 | 39.20 | 39.61 | 1,318,526 | +0.27(+0.69%) |
Apr 23, 2014 | 39.78 | 39.93 | 39.18 | 39.34 | 1,083,262 | -0.36(-0.92%) |
Apr 22, 2014 | 39.44 | 40.06 | 39.14 | 39.71 | 2,227,007 | +0.43(+1.09%) |
Apr 21, 2014 | 39.30 | 39.62 | 39.00 | 39.28 | 657,504 | +0.06(+0.14%) |
Apr 17, 2014 | 39.12 | 39.22 | 39.22 | 39.22 | 1,184,606 | +0.07(+0.19%) |
Apr 16, 2014 | 39.46 | 39.53 | 38.66 | 39.15 | 2,050,798 | -0.11(-0.29%) |
Apr 15, 2014 | 39.54 | 40.03 | 38.44 | 39.26 | 3,128,805 | -0.32(-0.80%) |
Apr 14, 2014 | 39.32 | 39.76 | 39.11 | 39.58 | 1,265,875 | +0.42(+1.07%) |
Apr 11, 2014 | 39.84 | 39.91 | 38.91 | 39.16 | 1,932,810 | -0.82(-2.05%) |
Apr 10, 2014 | 40.16 | 40.63 | 39.63 | 39.98 | 1,296,782 | -0.18(-0.44%) |
Apr 09, 2014 | 40.27 | 40.53 | 39.82 | 40.15 | 1,711,275 | +0.03(+0.07%) |
Apr 08, 2014 | 39.73 | 40.60 | 39.60 | 40.13 | 2,026,295 | +0.54(+1.37%) |
Apr 07, 2014 | 40.55 | 40.69 | 39.55 | 39.59 | 1,722,098 | -1.16(-2.84%) |
Apr 04, 2014 | 41.47 | 41.91 | 40.20 | 40.74 | 2,317,859 | -0.32(-0.77%) |
Apr 03, 2014 | 41.69 | 41.88 | 40.38 | 41.06 | 3,232,758 | -0.58(-1.39%) |
Apr 02, 2014 | 41.15 | 42.04 | 41.13 | 41.64 | 1,156,042 | +0.48(+1.16%) |