Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.37 | 33.54 | 32.93 | 33.47 | 92,395 | -0.02(-0.05%) |
Jun 27, 2014 | 32.88 | 33.60 | 32.88 | 33.49 | 151,645 | +0.62(+1.88%) |
Jun 26, 2014 | 33.16 | 33.16 | 32.71 | 32.87 | 57,135 | -0.18(-0.53%) |
Jun 25, 2014 | 32.68 | 33.10 | 32.61 | 33.05 | 64,365 | +0.19(+0.59%) |
Jun 24, 2014 | 32.86 | 33.27 | 32.66 | 32.86 | 122,603 | +0.05(+0.16%) |
Jun 23, 2014 | 33.05 | 33.05 | 32.60 | 32.80 | 97,350 | -0.21(-0.64%) |
Jun 20, 2014 | 33.05 | 33.10 | 32.72 | 33.01 | 195,374 | +0.06(+0.19%) |
Jun 19, 2014 | 32.82 | 33.01 | 32.63 | 32.95 | 87,547 | +0.26(+0.78%) |
Jun 18, 2014 | 32.72 | 32.73 | 32.22 | 32.70 | 49,919 | +0.10(+0.30%) |
Jun 17, 2014 | 32.26 | 32.79 | 32.13 | 32.60 | 124,610 | +0.28(+0.87%) |
Jun 16, 2014 | 32.17 | 32.32 | 32.01 | 32.32 | 107,818 | +0.04(+0.14%) |
Jun 13, 2014 | 32.32 | 32.32 | 31.79 | 32.27 | 75,769 | +0.06(+0.19%) |
Jun 12, 2014 | 32.71 | 32.71 | 32.03 | 32.21 | 120,059 | -0.63(-1.91%) |
Jun 11, 2014 | 33.08 | 33.11 | 32.63 | 32.84 | 62,742 | -0.42(-1.27%) |
Jun 10, 2014 | 33.39 | 33.54 | 32.99 | 33.26 | 82,805 | -0.24(-0.71%) |
Jun 06, 2014 | 33.10 | 33.48 | 32.99 | 33.50 | 106,353 | +0.63(+1.90%) |
Jun 05, 2014 | 32.18 | 32.93 | 31.95 | 32.87 | 93,163 | +0.73(+2.28%) |
Jun 04, 2014 | 32.13 | 32.30 | 31.97 | 32.14 | 64,905 | -0.22(-0.68%) |
Jun 03, 2014 | 32.09 | 32.48 | 31.71 | 32.36 | 131,589 | +0.13(+0.41%) |
Jun 02, 2014 | 32.68 | 32.77 | 32.09 | 32.23 | 193,172 | -0.47(-1.45%) |
May 30, 2014 | 33.40 | 33.51 | 32.63 | 32.70 | 130,371 | -0.64(-1.92%) |
May 29, 2014 | 33.33 | 33.42 | 32.99 | 33.34 | 161,977 | +0.25(+0.74%) |
May 28, 2014 | 33.19 | 33.30 | 32.75 | 33.10 | 160,473 | -0.20(-0.61%) |
May 27, 2014 | 32.91 | 33.36 | 32.91 | 33.30 | 99,242 | +0.43(+1.31%) |
May 23, 2014 | 32.41 | 32.87 | 32.87 | 32.87 | 88,729 | +0.39(+1.19%) |
May 22, 2014 | 32.21 | 32.48 | 32.12 | 32.48 | 21,907 | +0.37(+1.15%) |
May 21, 2014 | 32.03 | 32.27 | 31.78 | 32.12 | 173,675 | +0.15(+0.47%) |
May 20, 2014 | 32.26 | 32.26 | 31.57 | 31.97 | 228,092 | -0.37(-1.14%) |
May 19, 2014 | 31.79 | 32.51 | 31.79 | 32.34 | 150,773 | +0.52(+1.63%) |
May 16, 2014 | 31.44 | 31.83 | 30.98 | 31.82 | 127,035 | +0.28(+0.89%) |
May 15, 2014 | 31.61 | 31.76 | 30.82 | 31.54 | 168,666 | -0.29(-0.91%) |
May 14, 2014 | 32.31 | 32.33 | 31.76 | 31.83 | 192,918 | -0.47(-1.47%) |
May 13, 2014 | 32.57 | 32.57 | 32.16 | 32.30 | 214,834 | -0.32(-0.97%) |
May 12, 2014 | 31.36 | 32.69 | 31.36 | 32.62 | 167,355 | +1.40(+4.47%) |
May 09, 2014 | 30.76 | 31.27 | 30.57 | 31.22 | 174,022 | +0.27(+0.88%) |
May 08, 2014 | 30.73 | 31.35 | 30.73 | 30.95 | 293,480 | +0.11(+0.34%) |
May 07, 2014 | 31.33 | 31.33 | 30.41 | 30.84 | 224,660 | -0.52(-1.65%) |
May 06, 2014 | 31.34 | 31.57 | 30.75 | 31.36 | 374,396 | -0.30(-0.94%) |
May 05, 2014 | 31.49 | 31.79 | 31.37 | 31.66 | 127,960 | +0.02(+0.06%) |
May 02, 2014 | 31.41 | 32.01 | 31.33 | 31.64 | 146,895 | +0.20(+0.64%) |
May 01, 2014 | 31.60 | 31.70 | 31.14 | 31.44 | 204,622 | -0.15(-0.47%) |
Apr 30, 2014 | 31.17 | 31.77 | 30.78 | 31.59 | 128,354 | +0.30(+0.95%) |
Apr 29, 2014 | 31.29 | 31.32 | 30.92 | 31.29 | 115,861 | +0.23(+0.73%) |
Apr 28, 2014 | 31.09 | 31.29 | 30.68 | 31.06 | 139,909 | +0.04(+0.14%) |
Apr 25, 2014 | 30.96 | 31.11 | 30.61 | 31.02 | 208,221 | -0.14(-0.45%) |
Apr 24, 2014 | 31.14 | 31.21 | 30.59 | 31.16 | 104,359 | +0.27(+0.88%) |
Apr 23, 2014 | 30.64 | 31.04 | 30.61 | 30.89 | 126,918 | +0.18(+0.57%) |
Apr 22, 2014 | 30.71 | 30.87 | 30.55 | 30.71 | 57,454 | +0.12(+0.40%) |
Apr 21, 2014 | 30.39 | 30.59 | 29.96 | 30.59 | 84,201 | +0.32(+1.07%) |
Apr 17, 2014 | 30.04 | 30.26 | 30.26 | 30.26 | 227,916 | +0.14(+0.47%) |
Apr 16, 2014 | 29.86 | 30.21 | 29.79 | 30.12 | 137,532 | +0.56(+1.90%) |
Apr 15, 2014 | 30.30 | 30.58 | 29.33 | 29.56 | 215,080 | -0.75(-2.46%) |
Apr 14, 2014 | 30.61 | 30.96 | 30.06 | 30.31 | 105,121 | +0.09(+0.29%) |
Apr 11, 2014 | 30.45 | 30.84 | 30.00 | 30.22 | 183,029 | -0.60(-1.94%) |
Apr 10, 2014 | 31.54 | 31.54 | 30.52 | 30.82 | 159,278 | -0.67(-2.12%) |
Apr 09, 2014 | 31.15 | 31.54 | 30.86 | 31.48 | 75,590 | +0.50(+1.62%) |
Apr 08, 2014 | 31.26 | 31.69 | 30.94 | 30.98 | 125,803 | -0.22(-0.70%) |
Apr 07, 2014 | 31.86 | 32.09 | 30.93 | 31.20 | 91,437 | -0.67(-2.09%) |
Apr 04, 2014 | 32.83 | 33.03 | 31.77 | 31.87 | 214,559 | -0.61(-1.89%) |
Apr 03, 2014 | 32.41 | 32.55 | 32.03 | 32.48 | 111,632 | +0.17(+0.52%) |
Apr 02, 2014 | 32.11 | 32.36 | 31.95 | 32.32 | 109,561 | +0.23(+0.71%) |