Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.72 | 34.14 | 33.68 | 34.02 | 147,011 | +0.13(+0.40%) |
Jun 27, 2014 | 33.71 | 33.94 | 33.67 | 33.89 | 644,311 | +0.26(+0.77%) |
Jun 26, 2014 | 33.87 | 33.88 | 33.25 | 33.63 | 924,851 | -0.30(-0.88%) |
Jun 25, 2014 | 33.71 | 34.01 | 33.68 | 33.93 | 118,527 | -0.40(-1.17%) |
Jun 24, 2014 | 34.67 | 34.72 | 34.22 | 34.33 | 75,931 | -0.45(-1.29%) |
Jun 23, 2014 | 34.89 | 34.89 | 34.47 | 34.78 | 204,240 | -0.13(-0.37%) |
Jun 20, 2014 | 34.78 | 34.92 | 34.60 | 34.91 | 106,552 | -0.57(-1.62%) |
Jun 19, 2014 | 35.67 | 35.67 | 35.40 | 35.48 | 220,408 | -0.14(-0.38%) |
Jun 18, 2014 | 35.17 | 35.68 | 35.15 | 35.62 | 70,901 | +0.09(+0.24%) |
Jun 17, 2014 | 35.05 | 35.57 | 34.97 | 35.53 | 91,937 | +0.47(+1.33%) |
Jun 16, 2014 | 35.02 | 35.27 | 34.96 | 35.06 | 55,736 | +0.31(+0.91%) |
Jun 13, 2014 | 34.66 | 34.88 | 34.60 | 34.75 | 67,593 | +0.16(+0.45%) |
Jun 12, 2014 | 34.92 | 34.93 | 34.49 | 34.59 | 133,121 | -0.01(-0.01%) |
Jun 11, 2014 | 34.94 | 34.96 | 34.60 | 34.60 | 115,992 | -0.72(-2.05%) |
Jun 10, 2014 | 35.37 | 35.50 | 35.26 | 35.32 | 65,470 | -0.16(-0.45%) |
Jun 06, 2014 | 35.56 | 35.66 | 35.26 | 35.48 | 50,180 | +0.10(+0.29%) |
Jun 05, 2014 | 35.46 | 35.46 | 34.81 | 35.38 | 49,408 | +0.45(+1.29%) |
Jun 04, 2014 | 34.86 | 35.13 | 34.79 | 34.93 | 81,842 | +0.34(+0.98%) |
Jun 03, 2014 | 34.72 | 34.81 | 34.55 | 34.59 | 68,777 | -0.05(-0.14%) |
Jun 02, 2014 | 34.83 | 34.83 | 34.57 | 34.64 | 283,684 | -0.26(-0.74%) |
May 30, 2014 | 34.33 | 34.96 | 34.26 | 34.90 | 187,390 | +0.23(+0.66%) |
May 29, 2014 | 35.79 | 35.89 | 34.51 | 34.67 | 179,325 | -1.42(-3.93%) |
May 28, 2014 | 36.02 | 36.17 | 35.93 | 36.09 | 48,327 | +0.25(+0.70%) |
May 27, 2014 | 35.91 | 36.00 | 35.59 | 35.84 | 61,404 | +0.29(+0.82%) |
May 23, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | |
May 22, 2014 | 35.24 | 35.40 | 34.89 | 35.21 | 69,038 | +0.10(+0.28%) |
May 21, 2014 | 34.75 | 35.11 | 34.74 | 35.11 | 93,160 | -0.23(-0.65%) |
May 20, 2014 | 35.11 | 35.49 | 35.00 | 35.34 | 68,461 | +0.54(+1.55%) |
May 19, 2014 | 35.00 | 35.02 | 34.80 | 34.80 | 53,970 | -0.48(-1.36%) |
May 16, 2014 | 35.23 | 35.54 | 34.84 | 35.28 | 72,616 | +0.18(+0.51%) |
May 15, 2014 | 35.22 | 35.22 | 34.41 | 35.10 | 71,956 | -1.21(-3.33%) |
May 14, 2014 | 36.36 | 36.53 | 36.08 | 36.31 | 121,745 | -0.26(-0.71%) |
May 13, 2014 | 36.37 | 36.57 | 35.89 | 36.57 | 78,432 | -0.13(-0.36%) |
May 12, 2014 | 36.67 | 36.75 | 36.57 | 36.70 | 70,283 | +0.32(+0.88%) |
May 09, 2014 | 36.72 | 36.72 | 36.17 | 36.38 | 442,756 | -0.34(-0.94%) |
May 08, 2014 | 36.87 | 37.33 | 36.60 | 36.73 | 171,813 | +0.02(+0.07%) |
May 07, 2014 | 36.27 | 36.70 | 36.16 | 36.70 | 37,893 | +0.75(+2.09%) |
May 06, 2014 | 36.20 | 36.30 | 35.92 | 35.95 | 122,441 | -0.48(-1.32%) |
May 05, 2014 | 36.01 | 36.54 | 35.95 | 36.43 | 57,621 | -0.02(-0.04%) |
May 02, 2014 | 36.12 | 36.53 | 36.12 | 36.45 | 63,455 | -1.15(-3.05%) |
May 01, 2014 | 37.58 | 37.83 | 37.51 | 37.59 | 65,130 | -0.11(-0.28%) |
Apr 30, 2014 | 36.94 | 37.70 | 36.84 | 37.70 | 81,579 | -1.01(-2.62%) |
Apr 29, 2014 | 38.65 | 38.80 | 38.63 | 38.71 | 82,303 | +0.86(+2.27%) |
Apr 28, 2014 | 38.42 | 38.42 | 37.75 | 37.85 | 143,501 | -0.45(-1.17%) |
Apr 25, 2014 | 38.31 | 38.34 | 37.99 | 38.30 | 703,931 | -0.34(-0.88%) |
Apr 24, 2014 | 38.51 | 38.65 | 38.07 | 38.64 | 2,500,042 | +0.39(+1.02%) |
Apr 23, 2014 | 38.37 | 38.41 | 38.01 | 38.25 | 494,710 | -0.24(-0.62%) |
Apr 22, 2014 | 38.41 | 38.68 | 38.40 | 38.49 | 36,671 | +0.51(+1.34%) |
Apr 21, 2014 | 37.96 | 38.14 | 37.74 | 37.98 | 71,796 | -0.02(-0.05%) |
Apr 17, 2014 | 38.00 | 38.00 | 38.00 | 0 | +0.38(+1.00%) | |
Apr 16, 2014 | 37.39 | 37.71 | 37.34 | 37.62 | 32,834 | +0.27(+0.73%) |
Apr 15, 2014 | 37.67 | 37.84 | 36.74 | 37.35 | 50,599 | -0.50(-1.32%) |
Apr 14, 2014 | 37.62 | 37.88 | 37.43 | 37.85 | 39,939 | -0.39(-1.02%) |
Apr 11, 2014 | 38.02 | 38.40 | 37.74 | 38.24 | 0 | -0.39(-1.01%) |
Apr 10, 2014 | 39.24 | 39.29 | 38.49 | 38.63 | 52,200 | -1.08(-2.71%) |
Apr 09, 2014 | 39.53 | 39.75 | 39.27 | 39.71 | 51,133 | -0.17(-0.44%) |
Apr 08, 2014 | 39.78 | 39.90 | 39.46 | 39.88 | 58,295 | -0.20(-0.49%) |
Apr 07, 2014 | 40.23 | 40.40 | 39.84 | 40.08 | 33,292 | -0.41(-1.02%) |
Apr 04, 2014 | 40.77 | 40.98 | 40.37 | 40.49 | 0 | +0.24(+0.60%) |
Apr 03, 2014 | 40.46 | 40.67 | 40.15 | 40.25 | 27,610 | +0.16(+0.40%) |
Apr 02, 2014 | 40.04 | 40.09 | 39.88 | 40.09 | 66,604 | +0.24(+0.61%) |