Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.59 | 32.95 | 32.42 | 32.93 | 618,675 | +0.27(+0.83%) |
Jun 27, 2014 | 32.62 | 32.88 | 32.55 | 32.66 | 1,179,841 | -0.04(-0.11%) |
Jun 26, 2014 | 32.66 | 32.78 | 32.31 | 32.70 | 328,714 | +0.07(+0.22%) |
Jun 25, 2014 | 32.35 | 32.73 | 32.11 | 32.62 | 385,303 | +0.11(+0.35%) |
Jun 24, 2014 | 32.60 | 33.11 | 32.42 | 32.51 | 417,565 | -0.08(-0.24%) |
Jun 23, 2014 | 31.97 | 32.86 | 31.87 | 32.59 | 641,306 | +0.84(+2.65%) |
Jun 20, 2014 | 31.94 | 32.03 | 31.51 | 31.75 | 1,000,063 | -0.30(-0.95%) |
Jun 19, 2014 | 32.19 | 32.19 | 31.75 | 32.05 | 389,104 | -0.14(-0.44%) |
Jun 18, 2014 | 32.17 | 32.45 | 31.56 | 32.19 | 665,507 | -0.09(-0.28%) |
Jun 17, 2014 | 30.94 | 32.48 | 30.68 | 32.28 | 971,608 | +1.41(+4.58%) |
Jun 16, 2014 | 30.73 | 30.93 | 30.52 | 30.87 | 366,929 | +0.12(+0.38%) |
Jun 13, 2014 | 30.34 | 30.78 | 30.23 | 30.75 | 494,650 | +0.50(+1.64%) |
Jun 12, 2014 | 30.43 | 30.43 | 30.06 | 30.25 | 383,217 | -0.21(-0.70%) |
Jun 11, 2014 | 30.16 | 30.54 | 30.01 | 30.46 | 383,998 | +0.17(+0.55%) |
Jun 10, 2014 | 30.16 | 30.31 | 29.88 | 30.30 | 304,825 | +0.34(+1.15%) |
Jun 06, 2014 | 29.83 | 30.03 | 29.71 | 29.95 | 329,543 | +0.30(+1.02%) |
Jun 05, 2014 | 29.13 | 29.73 | 28.75 | 29.65 | 360,370 | +0.63(+2.16%) |
Jun 04, 2014 | 29.19 | 29.22 | 28.75 | 29.02 | 384,515 | -0.34(-1.17%) |
Jun 03, 2014 | 29.36 | 29.71 | 28.88 | 29.36 | 419,246 | -0.20(-0.69%) |
Jun 02, 2014 | 30.02 | 30.13 | 29.15 | 29.57 | 441,521 | -0.32(-1.06%) |
May 30, 2014 | 29.51 | 29.97 | 29.25 | 29.88 | 567,760 | +0.40(+1.36%) |
May 29, 2014 | 29.41 | 29.59 | 29.12 | 29.48 | 328,846 | +0.15(+0.52%) |
May 28, 2014 | 29.80 | 29.87 | 29.13 | 29.33 | 406,268 | -0.51(-1.70%) |
May 27, 2014 | 29.24 | 29.94 | 29.24 | 29.84 | 394,107 | +0.92(+3.17%) |
May 23, 2014 | 28.57 | 28.92 | 28.92 | 28.92 | 301,739 | +0.27(+0.95%) |
May 22, 2014 | 28.44 | 28.80 | 28.33 | 28.65 | 181,399 | +0.24(+0.84%) |
May 21, 2014 | 27.97 | 28.74 | 27.91 | 28.41 | 464,016 | +0.64(+2.30%) |
May 20, 2014 | 28.59 | 28.76 | 27.49 | 27.77 | 718,107 | -0.78(-2.72%) |
May 19, 2014 | 27.79 | 28.59 | 27.69 | 28.55 | 513,954 | +0.89(+3.24%) |
May 16, 2014 | 27.29 | 27.67 | 26.81 | 27.65 | 400,116 | +0.30(+1.09%) |
May 15, 2014 | 27.45 | 27.63 | 27.13 | 27.35 | 629,466 | -0.35(-1.26%) |
May 14, 2014 | 28.79 | 28.90 | 27.67 | 27.70 | 427,013 | -1.11(-3.84%) |
May 13, 2014 | 29.24 | 29.25 | 28.43 | 28.81 | 330,134 | -0.42(-1.44%) |
May 12, 2014 | 28.35 | 29.67 | 28.27 | 29.23 | 564,820 | +1.16(+4.14%) |
May 09, 2014 | 27.64 | 28.14 | 27.17 | 28.07 | 531,171 | +0.28(+1.03%) |
May 08, 2014 | 28.02 | 28.68 | 27.62 | 27.78 | 371,010 | -0.26(-0.93%) |
May 07, 2014 | 28.67 | 28.67 | 27.78 | 28.04 | 474,137 | -0.67(-2.35%) |
May 06, 2014 | 29.53 | 29.70 | 28.71 | 28.72 | 661,089 | -0.91(-3.07%) |
May 05, 2014 | 29.98 | 30.17 | 29.43 | 29.63 | 316,691 | -0.56(-1.84%) |
May 02, 2014 | 30.19 | 30.53 | 29.99 | 30.18 | 337,076 | +0.13(+0.44%) |
May 01, 2014 | 30.47 | 30.80 | 29.72 | 30.05 | 520,413 | -0.41(-1.34%) |
Apr 30, 2014 | 30.18 | 30.49 | 29.80 | 30.46 | 420,262 | +0.27(+0.88%) |
Apr 29, 2014 | 30.40 | 30.40 | 30.00 | 30.19 | 291,215 | +0.01(+0.03%) |
Apr 28, 2014 | 31.01 | 31.14 | 29.85 | 30.18 | 588,636 | -0.76(-2.47%) |
Apr 25, 2014 | 31.31 | 31.48 | 30.89 | 30.95 | 545,924 | -0.38(-1.23%) |
Apr 24, 2014 | 31.38 | 31.56 | 30.82 | 31.33 | 390,844 | +0.10(+0.33%) |
Apr 23, 2014 | 31.50 | 31.64 | 31.07 | 31.23 | 436,318 | -0.34(-1.09%) |
Apr 22, 2014 | 31.64 | 32.17 | 31.40 | 31.57 | 501,004 | +0.06(+0.19%) |
Apr 21, 2014 | 31.72 | 31.86 | 31.10 | 31.51 | 390,979 | -0.07(-0.23%) |
Apr 17, 2014 | 31.45 | 31.58 | 31.58 | 31.58 | 384,031 | +0.13(+0.40%) |
Apr 16, 2014 | 31.26 | 31.48 | 30.60 | 31.46 | 420,647 | +0.50(+1.62%) |
Apr 15, 2014 | 30.81 | 31.17 | 30.05 | 30.96 | 401,861 | +0.33(+1.09%) |
Apr 14, 2014 | 30.83 | 31.18 | 30.22 | 30.62 | 385,057 | +0.19(+0.64%) |
Apr 11, 2014 | 31.06 | 31.24 | 30.36 | 30.43 | 379,638 | -1.06(-3.37%) |
Apr 10, 2014 | 32.53 | 32.53 | 31.00 | 31.49 | 558,560 | -1.02(-3.14%) |
Apr 09, 2014 | 32.55 | 32.71 | 31.91 | 32.51 | 448,766 | +0.09(+0.28%) |
Apr 08, 2014 | 34.17 | 34.54 | 32.36 | 32.42 | 1,019,537 | -1.80(-5.27%) |
Apr 07, 2014 | 34.47 | 34.99 | 34.06 | 34.22 | 1,062,364 | -0.56(-1.60%) |
Apr 04, 2014 | 34.13 | 35.91 | 33.45 | 34.78 | 2,393,264 | +6.56(+23.26%) |
Apr 03, 2014 | 28.63 | 28.78 | 27.94 | 28.22 | 431,380 | -0.44(-1.53%) |
Apr 02, 2014 | 27.97 | 28.73 | 27.82 | 28.66 | 389,053 | +0.76(+2.74%) |