Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.08 | 29.31 | 29.02 | 29.25 | 2,775,317 | +0.24(+0.82%) |
Jun 27, 2014 | 28.77 | 29.07 | 28.77 | 29.01 | 3,012,653 | +0.18(+0.61%) |
Jun 26, 2014 | 29.22 | 29.32 | 28.68 | 28.84 | 3,376,733 | -0.32(-1.11%) |
Jun 25, 2014 | 29.28 | 29.40 | 28.92 | 29.16 | 3,015,961 | -0.12(-0.41%) |
Jun 24, 2014 | 29.29 | 29.60 | 29.10 | 29.28 | 4,026,180 | -0.13(-0.43%) |
Jun 23, 2014 | 29.35 | 29.59 | 29.23 | 29.41 | 2,667,647 | +0.08(+0.26%) |
Jun 20, 2014 | 29.34 | 29.53 | 29.20 | 29.33 | 4,116,829 | +0.06(+0.22%) |
Jun 19, 2014 | 29.50 | 29.55 | 29.14 | 29.27 | 3,880,958 | -0.11(-0.38%) |
Jun 18, 2014 | 29.48 | 29.52 | 29.20 | 29.38 | 3,892,007 | +0.36(+1.24%) |
Jun 17, 2014 | 28.95 | 29.21 | 28.87 | 29.02 | 2,951,235 | +0.15(+0.54%) |
Jun 16, 2014 | 28.80 | 28.96 | 28.70 | 28.87 | 2,821,965 | -0.06(-0.19%) |
Jun 13, 2014 | 28.61 | 28.94 | 28.61 | 28.92 | 2,432,275 | +0.25(+0.88%) |
Jun 12, 2014 | 28.67 | 28.80 | 28.53 | 28.67 | 2,564,557 | -0.17(-0.59%) |
Jun 11, 2014 | 29.03 | 29.17 | 28.80 | 28.84 | 2,458,542 | -0.21(-0.73%) |
Jun 10, 2014 | 29.38 | 29.44 | 29.05 | 29.05 | 2,897,997 | -0.55(-1.85%) |
Jun 06, 2014 | 29.24 | 29.77 | 29.20 | 29.60 | 4,578,266 | +0.61(+2.11%) |
Jun 05, 2014 | 29.08 | 29.08 | 28.68 | 28.99 | 3,266,465 | +0.03(+0.10%) |
Jun 04, 2014 | 28.74 | 28.97 | 28.53 | 28.96 | 5,804,874 | +0.30(+1.06%) |
Jun 03, 2014 | 29.15 | 29.15 | 28.60 | 28.65 | 4,803,802 | -0.56(-1.90%) |
Jun 02, 2014 | 29.10 | 29.28 | 28.80 | 29.21 | 3,844,650 | +0.20(+0.68%) |
May 30, 2014 | 28.65 | 29.13 | 28.65 | 29.01 | 4,081,010 | +0.26(+0.91%) |
May 29, 2014 | 28.88 | 28.95 | 28.54 | 28.75 | 3,511,683 | -0.07(-0.24%) |
May 28, 2014 | 28.84 | 28.94 | 28.56 | 28.82 | 3,852,166 | -0.03(-0.10%) |
May 27, 2014 | 29.10 | 29.16 | 28.79 | 28.85 | 4,681,656 | -0.10(-0.34%) |
May 23, 2014 | 28.84 | 28.95 | 28.95 | 28.95 | 5,864,025 | +0.19(+0.66%) |
May 22, 2014 | 28.52 | 28.93 | 28.49 | 28.76 | 2,219,472 | +0.22(+0.76%) |
May 21, 2014 | 28.42 | 28.68 | 28.30 | 28.54 | 3,061,198 | +0.19(+0.67%) |
May 20, 2014 | 28.86 | 28.86 | 28.27 | 28.35 | 4,639,906 | -0.63(-2.18%) |
May 19, 2014 | 29.18 | 29.18 | 28.88 | 28.99 | 3,191,783 | -0.18(-0.60%) |
May 16, 2014 | 28.71 | 29.22 | 28.62 | 29.16 | 4,884,848 | +0.51(+1.77%) |
May 15, 2014 | 28.88 | 28.89 | 28.37 | 28.65 | 4,809,248 | -0.37(-1.26%) |
May 14, 2014 | 29.03 | 29.27 | 29.01 | 29.02 | 4,093,066 | -0.01(-0.02%) |
May 13, 2014 | 28.84 | 29.33 | 28.80 | 29.03 | 6,000,711 | +0.13(+0.44%) |
May 12, 2014 | 28.61 | 28.92 | 28.60 | 28.90 | 6,336,901 | +0.39(+1.36%) |
May 09, 2014 | 28.91 | 29.02 | 28.11 | 28.51 | 14,763,585 | +0.90(+3.26%) |
May 08, 2014 | 27.49 | 27.98 | 27.01 | 27.61 | 8,110,998 | +0.32(+1.16%) |
May 07, 2014 | 27.73 | 27.77 | 27.09 | 27.30 | 7,358,817 | -0.37(-1.35%) |
May 06, 2014 | 27.89 | 28.04 | 27.58 | 27.67 | 7,504,849 | -0.37(-1.33%) |
May 05, 2014 | 27.57 | 28.17 | 27.42 | 28.04 | 5,520,293 | +0.40(+1.45%) |
May 02, 2014 | 28.10 | 28.25 | 27.47 | 27.64 | 5,348,960 | -0.31(-1.11%) |
May 01, 2014 | 27.75 | 28.11 | 27.63 | 27.95 | 5,715,584 | +0.30(+1.07%) |
Apr 30, 2014 | 27.90 | 27.90 | 27.52 | 27.66 | 5,430,425 | -0.33(-1.18%) |
Apr 29, 2014 | 27.65 | 28.00 | 27.51 | 27.99 | 5,564,370 | +0.42(+1.53%) |
Apr 28, 2014 | 27.44 | 27.74 | 27.20 | 27.56 | 6,925,017 | +0.27(+1.01%) |
Apr 25, 2014 | 27.26 | 27.39 | 27.09 | 27.29 | 3,476,020 | -0.10(-0.36%) |
Apr 24, 2014 | 27.61 | 27.62 | 27.18 | 27.39 | 5,205,703 | -0.13(-0.49%) |
Apr 23, 2014 | 27.34 | 27.77 | 27.32 | 27.52 | 5,230,468 | +0.20(+0.72%) |
Apr 22, 2014 | 27.12 | 27.52 | 27.01 | 27.32 | 6,152,629 | +0.27(+0.99%) |
Apr 21, 2014 | 27.15 | 27.36 | 26.97 | 27.06 | 5,136,100 | -0.09(-0.34%) |
Apr 17, 2014 | 27.30 | 27.15 | 27.15 | 27.15 | 7,069,514 | -0.30(-1.08%) |
Apr 16, 2014 | 27.21 | 27.55 | 27.08 | 27.44 | 8,210,601 | +0.44(+1.64%) |
Apr 15, 2014 | 26.64 | 27.14 | 26.45 | 27.00 | 8,717,927 | +0.40(+1.51%) |
Apr 14, 2014 | 27.25 | 27.36 | 26.41 | 26.60 | 11,837,594 | -0.42(-1.56%) |
Apr 11, 2014 | 26.08 | 27.18 | 26.04 | 27.02 | 21,722,202 | -0.63(-2.27%) |
Apr 10, 2014 | 28.12 | 28.38 | 27.60 | 27.65 | 13,447,273 | -0.49(-1.73%) |
Apr 09, 2014 | 28.55 | 28.70 | 28.02 | 28.13 | 11,722,437 | -0.53(-1.87%) |
Apr 08, 2014 | 28.39 | 28.70 | 28.14 | 28.67 | 4,418,823 | +0.27(+0.97%) |
Apr 07, 2014 | 28.30 | 28.91 | 28.30 | 28.39 | 5,819,588 | -0.56(-1.94%) |
Apr 04, 2014 | 29.53 | 29.54 | 28.92 | 28.96 | 7,701,850 | -0.46(-1.57%) |
Apr 03, 2014 | 29.38 | 29.90 | 29.22 | 29.42 | 7,009,341 | +0.10(+0.33%) |
Apr 02, 2014 | 28.66 | 29.38 | 28.58 | 29.32 | 9,174,464 | +0.64(+2.22%) |