Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.46 | 29.69 | 29.40 | 29.63 | 2,739,811 | +0.24(+0.82%) |
Jun 27, 2014 | 29.15 | 29.45 | 29.15 | 29.39 | 2,974,111 | +0.18(+0.61%) |
Jun 26, 2014 | 29.60 | 29.70 | 29.05 | 29.21 | 3,333,533 | -0.33(-1.11%) |
Jun 25, 2014 | 29.66 | 29.78 | 29.30 | 29.54 | 2,977,377 | -0.12(-0.41%) |
Jun 24, 2014 | 29.67 | 29.98 | 29.48 | 29.66 | 3,974,671 | -0.13(-0.43%) |
Jun 23, 2014 | 29.73 | 29.97 | 29.61 | 29.79 | 2,633,519 | +0.08(+0.26%) |
Jun 20, 2014 | 29.72 | 29.92 | 29.58 | 29.71 | 4,064,161 | +0.06(+0.22%) |
Jun 19, 2014 | 29.88 | 29.93 | 29.52 | 29.65 | 3,831,308 | -0.11(-0.38%) |
Jun 18, 2014 | 29.87 | 29.90 | 29.58 | 29.76 | 3,842,215 | +0.36(+1.24%) |
Jun 17, 2014 | 29.33 | 29.59 | 29.24 | 29.40 | 2,913,479 | +0.16(+0.54%) |
Jun 16, 2014 | 29.17 | 29.34 | 29.08 | 29.24 | 2,785,862 | -0.06(-0.19%) |
Jun 13, 2014 | 28.98 | 29.31 | 28.98 | 29.30 | 2,401,158 | +0.26(+0.88%) |
Jun 12, 2014 | 29.04 | 29.17 | 28.90 | 29.04 | 2,531,748 | -0.17(-0.59%) |
Jun 11, 2014 | 29.40 | 29.55 | 29.17 | 29.21 | 2,427,089 | -0.21(-0.73%) |
Jun 10, 2014 | 29.76 | 29.82 | 29.43 | 29.43 | 2,860,922 | -0.56(-1.85%) |
Jun 06, 2014 | 29.62 | 30.15 | 29.57 | 29.98 | 4,519,695 | +0.62(+2.11%) |
Jun 05, 2014 | 29.46 | 29.46 | 29.05 | 29.36 | 3,224,676 | +0.03(+0.10%) |
Jun 04, 2014 | 29.11 | 29.35 | 28.90 | 29.33 | 5,730,610 | +0.31(+1.06%) |
Jun 03, 2014 | 29.52 | 29.52 | 28.97 | 29.03 | 4,742,345 | -0.56(-1.90%) |
Jun 02, 2014 | 29.48 | 29.66 | 29.18 | 29.59 | 3,795,464 | +0.20(+0.68%) |
May 30, 2014 | 29.03 | 29.51 | 29.02 | 29.39 | 4,028,800 | +0.26(+0.91%) |
May 29, 2014 | 29.25 | 29.33 | 28.91 | 29.13 | 3,466,757 | -0.07(-0.24%) |
May 28, 2014 | 29.22 | 29.31 | 28.93 | 29.20 | 3,802,884 | -0.03(-0.10%) |
May 27, 2014 | 29.48 | 29.54 | 29.16 | 29.23 | 4,621,762 | -0.10(-0.34%) |
May 23, 2014 | 29.22 | 29.33 | 29.33 | 29.33 | 5,789,004 | +0.19(+0.66%) |
May 22, 2014 | 28.89 | 29.30 | 28.85 | 29.13 | 2,191,077 | +0.22(+0.76%) |
May 21, 2014 | 28.79 | 29.05 | 28.67 | 28.91 | 3,022,035 | +0.19(+0.67%) |
May 20, 2014 | 29.23 | 29.23 | 28.64 | 28.72 | 4,580,546 | -0.64(-2.18%) |
May 19, 2014 | 29.56 | 29.56 | 29.26 | 29.36 | 3,150,949 | -0.18(-0.60%) |
May 16, 2014 | 29.08 | 29.60 | 28.99 | 29.54 | 4,822,355 | +0.51(+1.77%) |
May 15, 2014 | 29.25 | 29.27 | 28.74 | 29.03 | 4,747,721 | -0.37(-1.26%) |
May 14, 2014 | 29.40 | 29.65 | 29.38 | 29.40 | 4,040,702 | -0.01(-0.02%) |
May 13, 2014 | 29.21 | 29.71 | 29.17 | 29.40 | 5,923,942 | +0.13(+0.44%) |
May 12, 2014 | 28.98 | 29.30 | 28.97 | 29.28 | 6,255,831 | +0.39(+1.36%) |
May 09, 2014 | 29.29 | 29.40 | 28.47 | 28.88 | 14,574,709 | +0.91(+3.26%) |
May 08, 2014 | 27.84 | 28.34 | 27.36 | 27.97 | 8,007,231 | +0.32(+1.16%) |
May 07, 2014 | 28.09 | 28.13 | 27.44 | 27.65 | 7,264,673 | -0.38(-1.35%) |
May 06, 2014 | 28.25 | 28.40 | 27.94 | 28.03 | 7,408,836 | -0.38(-1.33%) |
May 05, 2014 | 27.93 | 28.54 | 27.78 | 28.41 | 5,449,670 | +0.41(+1.45%) |
May 02, 2014 | 28.46 | 28.62 | 27.83 | 28.00 | 5,280,528 | -0.31(-1.11%) |
May 01, 2014 | 28.11 | 28.48 | 27.99 | 28.31 | 5,642,463 | +0.30(+1.07%) |
Apr 30, 2014 | 28.26 | 28.26 | 27.88 | 28.01 | 5,360,952 | -0.34(-1.18%) |
Apr 29, 2014 | 28.01 | 28.36 | 27.86 | 28.35 | 5,493,183 | +0.43(+1.53%) |
Apr 28, 2014 | 27.79 | 28.10 | 27.56 | 27.92 | 6,836,423 | +0.28(+1.01%) |
Apr 25, 2014 | 27.61 | 27.74 | 27.44 | 27.64 | 3,431,550 | -0.10(-0.36%) |
Apr 24, 2014 | 27.97 | 27.98 | 27.53 | 27.74 | 5,139,105 | -0.14(-0.49%) |
Apr 23, 2014 | 27.69 | 28.13 | 27.68 | 27.88 | 5,163,553 | +0.20(+0.72%) |
Apr 22, 2014 | 27.47 | 27.88 | 27.36 | 27.68 | 6,073,916 | +0.27(+0.99%) |
Apr 21, 2014 | 27.50 | 27.71 | 27.32 | 27.41 | 5,070,392 | -0.09(-0.34%) |
Apr 17, 2014 | 27.66 | 27.50 | 27.50 | 27.50 | 6,979,071 | -0.30(-1.08%) |
Apr 16, 2014 | 27.56 | 27.91 | 27.43 | 27.80 | 8,105,560 | +0.45(+1.64%) |
Apr 15, 2014 | 26.99 | 27.49 | 26.79 | 27.35 | 8,606,395 | +0.41(+1.51%) |
Apr 14, 2014 | 27.61 | 27.71 | 26.75 | 26.94 | 11,686,151 | -0.43(-1.56%) |
Apr 11, 2014 | 26.42 | 27.54 | 26.37 | 27.37 | 21,444,302 | -0.63(-2.27%) |
Apr 10, 2014 | 28.48 | 28.75 | 27.96 | 28.01 | 13,275,237 | -0.49(-1.73%) |
Apr 09, 2014 | 28.92 | 29.07 | 28.38 | 28.50 | 11,572,467 | -0.54(-1.87%) |
Apr 08, 2014 | 28.76 | 29.08 | 28.50 | 29.04 | 4,362,291 | +0.28(+0.97%) |
Apr 07, 2014 | 28.67 | 29.29 | 28.67 | 28.76 | 5,745,136 | -0.57(-1.94%) |
Apr 04, 2014 | 29.91 | 29.92 | 29.29 | 29.33 | 7,603,318 | -0.47(-1.57%) |
Apr 03, 2014 | 29.76 | 30.28 | 29.60 | 29.80 | 6,919,669 | +0.10(+0.33%) |
Apr 02, 2014 | 29.03 | 29.76 | 28.95 | 29.70 | 9,057,093 | +0.65(+2.22%) |