Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.39 | 33.60 | 33.07 | 33.10 | 2,875,567 | -0.35(-1.03%) |
Jun 27, 2014 | 33.26 | 33.48 | 33.20 | 33.45 | 3,430,034 | +0.13(+0.40%) |
Jun 26, 2014 | 33.13 | 33.39 | 33.04 | 33.32 | 3,049,345 | +0.16(+0.47%) |
Jun 25, 2014 | 33.34 | 33.49 | 33.11 | 33.16 | 2,186,053 | -0.19(-0.58%) |
Jun 24, 2014 | 33.27 | 33.50 | 33.16 | 33.36 | 2,881,632 | +0.17(+0.51%) |
Jun 23, 2014 | 32.98 | 33.22 | 32.97 | 33.19 | 3,568,288 | +0.26(+0.78%) |
Jun 20, 2014 | 33.22 | 33.54 | 32.90 | 32.93 | 6,174,589 | -0.50(-1.50%) |
Jun 19, 2014 | 33.36 | 33.48 | 33.21 | 33.43 | 2,702,539 | +0.11(+0.32%) |
Jun 18, 2014 | 33.32 | 33.61 | 33.12 | 33.32 | 2,420,206 | +0.00(+0.00%) |
Jun 17, 2014 | 33.11 | 33.42 | 33.04 | 33.32 | 1,890,460 | +0.16(+0.49%) |
Jun 16, 2014 | 32.87 | 33.23 | 32.76 | 33.16 | 2,688,602 | +0.41(+1.25%) |
Jun 13, 2014 | 32.83 | 32.93 | 32.65 | 32.75 | 2,992,548 | -0.08(-0.25%) |
Jun 12, 2014 | 32.96 | 33.05 | 32.60 | 32.83 | 4,238,093 | -0.08(-0.23%) |
Jun 11, 2014 | 33.34 | 33.38 | 32.88 | 32.91 | 3,931,292 | -0.54(-1.62%) |
Jun 10, 2014 | 33.68 | 33.79 | 33.39 | 33.45 | 3,803,441 | -0.36(-1.08%) |
Jun 06, 2014 | 33.63 | 33.97 | 33.58 | 33.81 | 2,709,537 | +0.32(+0.95%) |
Jun 05, 2014 | 33.90 | 33.91 | 33.04 | 33.50 | 3,938,608 | -0.35(-1.03%) |
Jun 04, 2014 | 33.56 | 33.95 | 33.54 | 33.85 | 2,513,362 | +0.22(+0.65%) |
Jun 03, 2014 | 33.67 | 33.81 | 33.54 | 33.63 | 2,800,151 | -0.24(-0.70%) |
Jun 02, 2014 | 34.10 | 34.20 | 33.83 | 33.86 | 2,691,223 | -0.10(-0.29%) |
May 30, 2014 | 33.90 | 34.25 | 33.59 | 33.96 | 4,621,373 | -0.02(-0.07%) |
May 29, 2014 | 33.71 | 34.03 | 33.65 | 33.99 | 2,722,739 | +0.32(+0.96%) |
May 28, 2014 | 33.81 | 33.81 | 33.29 | 33.66 | 3,020,587 | -0.21(-0.63%) |
May 27, 2014 | 33.27 | 33.88 | 33.03 | 33.88 | 5,036,104 | +0.92(+2.78%) |
May 23, 2014 | 32.95 | 32.96 | 32.96 | 32.96 | 2,183,562 | -0.00(-0.01%) |
May 22, 2014 | 33.00 | 33.31 | 32.84 | 32.96 | 1,624,345 | +0.08(+0.26%) |
May 21, 2014 | 32.72 | 33.24 | 32.64 | 32.88 | 2,875,831 | +0.22(+0.67%) |
May 20, 2014 | 33.00 | 33.07 | 32.37 | 32.66 | 3,516,200 | -0.43(-1.30%) |
May 19, 2014 | 33.11 | 33.42 | 32.90 | 33.09 | 4,026,295 | -0.14(-0.41%) |
May 16, 2014 | 32.70 | 33.30 | 32.34 | 33.23 | 5,602,301 | +0.66(+2.01%) |
May 15, 2014 | 32.63 | 33.70 | 32.55 | 32.57 | 10,706,590 | -1.14(-3.37%) |
May 14, 2014 | 34.83 | 34.96 | 33.58 | 33.71 | 7,816,900 | -1.16(-3.33%) |
May 13, 2014 | 34.73 | 35.03 | 34.51 | 34.87 | 4,648,736 | +0.18(+0.52%) |
May 12, 2014 | 34.29 | 34.85 | 34.29 | 34.69 | 4,616,938 | +0.53(+1.55%) |
May 09, 2014 | 33.61 | 34.21 | 33.48 | 34.16 | 4,560,040 | +0.56(+1.65%) |
May 08, 2014 | 33.51 | 34.21 | 33.42 | 33.60 | 4,284,255 | +0.16(+0.49%) |
May 07, 2014 | 33.68 | 33.68 | 32.95 | 33.44 | 4,876,155 | -0.15(-0.45%) |
May 06, 2014 | 34.39 | 34.41 | 33.46 | 33.59 | 4,579,663 | -0.94(-2.71%) |
May 05, 2014 | 34.53 | 34.91 | 34.32 | 34.53 | 2,958,786 | -0.24(-0.68%) |
May 02, 2014 | 34.54 | 35.08 | 34.48 | 34.76 | 2,515,571 | +0.30(+0.87%) |
May 01, 2014 | 34.25 | 34.61 | 34.12 | 34.46 | 2,627,062 | +0.28(+0.82%) |
Apr 30, 2014 | 34.44 | 34.44 | 33.93 | 34.18 | 3,383,682 | -0.34(-0.99%) |
Apr 29, 2014 | 34.61 | 34.74 | 34.36 | 34.53 | 2,499,345 | -0.06(-0.18%) |
Apr 28, 2014 | 34.26 | 34.89 | 34.19 | 34.59 | 3,703,369 | +0.47(+1.39%) |
Apr 25, 2014 | 34.06 | 34.20 | 33.62 | 34.11 | 2,456,139 | -0.03(-0.09%) |
Apr 24, 2014 | 34.21 | 34.37 | 34.00 | 34.15 | 1,779,978 | -0.02(-0.07%) |
Apr 23, 2014 | 33.85 | 34.30 | 33.83 | 34.17 | 2,633,113 | +0.33(+0.98%) |
Apr 22, 2014 | 34.06 | 34.10 | 33.72 | 33.84 | 3,376,644 | -0.21(-0.60%) |
Apr 21, 2014 | 34.53 | 34.53 | 33.90 | 34.05 | 2,066,435 | +0.19(+0.57%) |
Apr 17, 2014 | 34.38 | 33.85 | 33.85 | 33.85 | 3,918,326 | -0.49(-1.42%) |
Apr 16, 2014 | 34.16 | 34.53 | 34.09 | 34.34 | 3,200,491 | +0.38(+1.12%) |
Apr 15, 2014 | 33.50 | 34.05 | 33.47 | 33.96 | 4,609,266 | +0.54(+1.62%) |
Apr 14, 2014 | 33.53 | 33.67 | 33.13 | 33.42 | 3,901,065 | +0.02(+0.06%) |
Apr 11, 2014 | 33.66 | 33.83 | 33.15 | 33.40 | 5,363,207 | -0.64(-1.89%) |
Apr 10, 2014 | 35.09 | 35.41 | 34.03 | 34.04 | 6,154,317 | -1.11(-3.16%) |
Apr 09, 2014 | 35.42 | 35.65 | 34.94 | 35.15 | 3,090,460 | -0.19(-0.53%) |
Apr 08, 2014 | 34.87 | 35.45 | 34.64 | 35.34 | 3,731,942 | +0.39(+1.11%) |
Apr 07, 2014 | 35.84 | 35.89 | 34.88 | 34.95 | 4,328,654 | -1.02(-2.84%) |
Apr 04, 2014 | 36.18 | 36.31 | 35.89 | 35.97 | 4,163,794 | -0.12(-0.33%) |
Apr 03, 2014 | 36.17 | 36.23 | 35.77 | 36.09 | 3,095,801 | -0.02(-0.07%) |
Apr 02, 2014 | 35.47 | 36.25 | 35.29 | 36.12 | 5,268,961 | +0.65(+1.83%) |