Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.67 | 32.71 | 32.45 | 32.51 | 411,700 | +0.01(+0.04%) |
Jun 27, 2014 | 32.79 | 32.80 | 32.31 | 32.50 | 299,189 | -0.30(-0.90%) |
Jun 26, 2014 | 32.48 | 32.80 | 32.18 | 32.79 | 268,158 | +0.36(+1.11%) |
Jun 25, 2014 | 32.16 | 32.50 | 32.14 | 32.43 | 236,700 | +0.27(+0.83%) |
Jun 24, 2014 | 31.71 | 32.16 | 31.62 | 32.16 | 346,944 | +0.46(+1.44%) |
Jun 23, 2014 | 31.94 | 32.10 | 31.62 | 31.71 | 339,220 | -0.20(-0.63%) |
Jun 20, 2014 | 32.65 | 32.67 | 31.67 | 31.91 | 650,501 | -0.41(-1.26%) |
Jun 19, 2014 | 32.76 | 32.76 | 32.27 | 32.31 | 429,505 | -0.24(-0.75%) |
Jun 18, 2014 | 33.69 | 33.74 | 31.58 | 32.56 | 1,226,644 | -1.22(-3.61%) |
Jun 17, 2014 | 32.82 | 33.83 | 32.67 | 33.78 | 817,028 | +1.02(+3.10%) |
Jun 16, 2014 | 32.26 | 32.79 | 32.20 | 32.76 | 416,564 | +0.56(+1.74%) |
Jun 13, 2014 | 32.05 | 32.20 | 31.89 | 32.20 | 489,315 | +0.21(+0.66%) |
Jun 12, 2014 | 31.54 | 32.05 | 31.51 | 31.99 | 515,206 | +0.56(+1.78%) |
Jun 11, 2014 | 31.51 | 31.54 | 31.30 | 31.43 | 230,269 | -0.05(-0.17%) |
Jun 10, 2014 | 31.26 | 31.51 | 31.22 | 31.48 | 256,035 | +0.45(+1.45%) |
Jun 06, 2014 | 31.08 | 31.20 | 30.90 | 31.03 | 236,715 | -0.02(-0.07%) |
Jun 05, 2014 | 30.74 | 31.06 | 30.74 | 31.06 | 307,248 | +0.35(+1.14%) |
Jun 04, 2014 | 30.56 | 30.70 | 30.43 | 30.70 | 206,971 | +0.36(+1.18%) |
Jun 03, 2014 | 30.31 | 30.52 | 30.23 | 30.35 | 195,854 | +0.06(+0.18%) |
Jun 02, 2014 | 29.90 | 30.29 | 29.83 | 30.29 | 195,997 | +0.47(+1.59%) |
May 30, 2014 | 30.21 | 30.23 | 29.82 | 29.82 | 354,480 | -0.37(-1.23%) |
May 29, 2014 | 30.11 | 30.40 | 29.77 | 30.19 | 349,744 | +0.06(+0.21%) |
May 28, 2014 | 30.23 | 30.34 | 30.02 | 30.13 | 249,735 | -0.15(-0.49%) |
May 27, 2014 | 30.64 | 30.89 | 30.03 | 30.27 | 478,949 | -0.41(-1.35%) |
May 23, 2014 | 30.97 | 30.69 | 30.69 | 30.69 | 229,782 | -0.31(-1.01%) |
May 22, 2014 | 30.84 | 31.05 | 30.72 | 31.00 | 165,449 | +0.25(+0.81%) |
May 21, 2014 | 30.87 | 31.21 | 30.72 | 30.75 | 450,721 | +0.31(+1.01%) |
May 20, 2014 | 30.72 | 31.05 | 30.42 | 30.45 | 453,460 | -0.22(-0.73%) |
May 19, 2014 | 30.13 | 30.75 | 30.06 | 30.67 | 572,372 | +0.80(+2.67%) |
May 16, 2014 | 29.49 | 29.90 | 29.33 | 29.87 | 427,864 | +0.51(+1.75%) |
May 15, 2014 | 29.35 | 29.40 | 29.04 | 29.36 | 269,551 | +0.08(+0.26%) |
May 14, 2014 | 29.39 | 29.57 | 29.25 | 29.28 | 238,325 | +0.03(+0.10%) |
May 13, 2014 | 29.11 | 29.41 | 29.08 | 29.25 | 492,496 | +0.43(+1.50%) |
May 12, 2014 | 28.71 | 28.93 | 28.65 | 28.82 | 203,173 | +0.31(+1.07%) |
May 09, 2014 | 28.68 | 28.76 | 28.44 | 28.51 | 131,277 | -0.16(-0.56%) |
May 08, 2014 | 29.08 | 29.08 | 28.34 | 28.67 | 350,158 | -0.22(-0.76%) |
May 07, 2014 | 28.85 | 29.07 | 28.71 | 28.89 | 322,919 | +0.23(+0.80%) |
May 06, 2014 | 28.72 | 28.84 | 28.59 | 28.66 | 236,609 | +0.10(+0.36%) |
May 05, 2014 | 28.64 | 28.74 | 28.43 | 28.56 | 165,026 | +0.03(+0.09%) |
May 02, 2014 | 28.39 | 28.59 | 28.13 | 28.54 | 228,924 | +0.51(+1.81%) |
May 01, 2014 | 28.66 | 28.87 | 28.03 | 28.03 | 674,919 | -0.71(-2.48%) |
Apr 30, 2014 | 29.44 | 29.44 | 28.72 | 28.74 | 502,889 | -0.57(-1.93%) |
Apr 29, 2014 | 28.95 | 29.39 | 28.91 | 29.31 | 629,282 | +0.39(+1.36%) |
Apr 28, 2014 | 28.26 | 28.95 | 28.18 | 28.91 | 797,571 | +0.92(+3.30%) |
Apr 25, 2014 | 28.28 | 28.29 | 27.97 | 27.99 | 178,704 | -0.22(-0.77%) |
Apr 24, 2014 | 28.54 | 28.54 | 28.15 | 28.21 | 201,009 | -0.18(-0.65%) |
Apr 23, 2014 | 28.42 | 28.55 | 28.37 | 28.39 | 190,518 | +0.06(+0.20%) |
Apr 22, 2014 | 28.26 | 28.42 | 28.07 | 28.34 | 411,746 | +0.19(+0.67%) |
Apr 21, 2014 | 28.24 | 28.26 | 28.06 | 28.15 | 395,874 | +0.27(+0.97%) |
Apr 17, 2014 | 27.85 | 27.88 | 27.88 | 27.88 | 273,913 | +0.11(+0.38%) |
Apr 16, 2014 | 27.52 | 27.88 | 27.44 | 27.77 | 366,313 | +0.30(+1.09%) |
Apr 15, 2014 | 27.49 | 27.62 | 27.35 | 27.48 | 231,675 | -0.04(-0.13%) |
Apr 14, 2014 | 27.76 | 27.77 | 27.48 | 27.51 | 425,502 | -0.09(-0.31%) |
Apr 11, 2014 | 27.53 | 27.79 | 27.45 | 27.60 | 531,355 | -0.22(-0.79%) |
Apr 10, 2014 | 27.92 | 27.99 | 27.64 | 27.82 | 904,795 | -0.09(-0.31%) |
Apr 09, 2014 | 27.79 | 27.90 | 27.75 | 27.90 | 685,216 | +0.15(+0.55%) |
Apr 08, 2014 | 27.73 | 27.76 | 27.60 | 27.75 | 575,444 | +0.20(+0.73%) |
Apr 07, 2014 | 27.61 | 27.85 | 27.45 | 27.55 | 545,150 | +0.07(+0.27%) |
Apr 04, 2014 | 27.54 | 27.59 | 27.21 | 27.48 | 425,696 | +0.01(+0.05%) |
Apr 03, 2014 | 27.22 | 27.65 | 27.18 | 27.46 | 346,476 | +0.28(+1.04%) |
Apr 02, 2014 | 27.05 | 27.24 | 26.97 | 27.18 | 313,652 | +0.29(+1.09%) |