Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.66 | 33.99 | 33.53 | 33.97 | 6,423,006 | +0.41(+1.22%) |
Jun 27, 2014 | 33.61 | 33.75 | 33.36 | 33.56 | 8,921,723 | -0.16(-0.48%) |
Jun 26, 2014 | 33.80 | 33.86 | 33.43 | 33.72 | 5,954,967 | -0.07(-0.20%) |
Jun 25, 2014 | 33.18 | 33.88 | 33.18 | 33.79 | 10,955,774 | +0.58(+1.74%) |
Jun 24, 2014 | 34.03 | 34.10 | 33.14 | 33.21 | 6,490,287 | -0.96(-2.81%) |
Jun 23, 2014 | 33.88 | 34.23 | 33.82 | 34.18 | 6,407,662 | +0.37(+1.11%) |
Jun 20, 2014 | 33.61 | 33.91 | 33.47 | 33.80 | 12,553,569 | +0.36(+1.07%) |
Jun 19, 2014 | 33.17 | 33.44 | 33.05 | 33.44 | 6,651,827 | +0.31(+0.92%) |
Jun 18, 2014 | 33.08 | 33.34 | 32.87 | 33.14 | 6,602,103 | +0.05(+0.15%) |
Jun 17, 2014 | 33.08 | 33.10 | 32.83 | 33.09 | 5,119,963 | -0.11(-0.33%) |
Jun 16, 2014 | 33.38 | 33.38 | 33.13 | 33.20 | 5,204,902 | -0.06(-0.18%) |
Jun 13, 2014 | 33.28 | 33.31 | 32.85 | 33.26 | 9,939,890 | -0.06(-0.18%) |
Jun 12, 2014 | 32.93 | 33.49 | 32.83 | 33.32 | 11,762,861 | +0.57(+1.74%) |
Jun 11, 2014 | 32.44 | 32.80 | 32.27 | 32.75 | 7,151,228 | +0.26(+0.81%) |
Jun 10, 2014 | 32.29 | 32.52 | 32.20 | 32.48 | 6,739,632 | +0.73(+2.30%) |
Jun 06, 2014 | 31.61 | 31.88 | 31.59 | 31.75 | 6,597,465 | +0.20(+0.65%) |
Jun 05, 2014 | 31.20 | 31.57 | 31.07 | 31.55 | 8,031,128 | +0.35(+1.12%) |
Jun 04, 2014 | 31.25 | 31.41 | 31.15 | 31.20 | 4,613,974 | -0.13(-0.41%) |
Jun 03, 2014 | 30.98 | 31.38 | 30.87 | 31.32 | 9,473,231 | +0.31(+1.02%) |
Jun 02, 2014 | 31.27 | 31.56 | 30.87 | 31.01 | 8,197,624 | -0.19(-0.60%) |
May 30, 2014 | 31.17 | 31.30 | 31.01 | 31.20 | 6,377,525 | +0.00(+0.00%) |
May 29, 2014 | 31.19 | 31.23 | 30.89 | 31.20 | 4,486,981 | +0.09(+0.30%) |
May 28, 2014 | 30.98 | 31.29 | 30.91 | 31.10 | 6,325,435 | +0.22(+0.72%) |
May 27, 2014 | 30.90 | 30.99 | 30.79 | 30.88 | 6,624,649 | +0.01(+0.03%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 6,118,137 | -0.08(-0.27%) |
May 22, 2014 | 30.59 | 31.06 | 30.52 | 30.96 | 4,888,361 | +0.37(+1.20%) |
May 21, 2014 | 30.24 | 30.66 | 30.24 | 30.59 | 6,437,717 | +0.47(+1.55%) |
May 20, 2014 | 30.32 | 30.35 | 30.09 | 30.12 | 3,958,211 | -0.20(-0.65%) |
May 19, 2014 | 30.25 | 30.58 | 30.25 | 30.32 | 4,056,391 | -0.03(-0.08%) |
May 16, 2014 | 30.69 | 30.69 | 30.11 | 30.35 | 6,988,587 | -0.31(-1.02%) |
May 15, 2014 | 30.92 | 30.92 | 30.41 | 30.66 | 6,673,036 | -0.30(-0.98%) |
May 14, 2014 | 31.00 | 31.08 | 30.87 | 30.96 | 6,215,153 | +0.08(+0.27%) |
May 13, 2014 | 30.90 | 30.99 | 30.74 | 30.88 | 7,748,338 | +0.15(+0.50%) |
May 12, 2014 | 30.59 | 30.85 | 30.54 | 30.73 | 9,036,080 | +0.33(+1.09%) |
May 09, 2014 | 30.24 | 30.43 | 30.08 | 30.40 | 8,482,788 | +0.18(+0.59%) |
May 08, 2014 | 30.18 | 30.30 | 30.04 | 30.22 | 9,121,421 | +0.15(+0.51%) |
May 07, 2014 | 30.68 | 30.76 | 29.93 | 30.07 | 13,969,997 | -0.57(-1.85%) |
May 06, 2014 | 30.85 | 30.95 | 30.58 | 30.63 | 6,655,857 | -0.22(-0.71%) |
May 05, 2014 | 30.86 | 31.07 | 30.69 | 30.85 | 6,159,696 | -0.08(-0.25%) |
May 02, 2014 | 30.72 | 31.07 | 30.68 | 30.93 | 7,338,577 | +0.19(+0.61%) |
May 01, 2014 | 30.67 | 30.79 | 30.46 | 30.74 | 8,077,555 | +0.14(+0.47%) |
Apr 30, 2014 | 31.10 | 31.10 | 30.60 | 30.60 | 8,078,965 | -0.63(-2.03%) |
Apr 29, 2014 | 30.87 | 31.31 | 30.87 | 31.23 | 8,388,459 | +0.58(+1.91%) |
Apr 28, 2014 | 30.68 | 30.74 | 30.40 | 30.65 | 8,051,358 | +0.11(+0.36%) |
Apr 25, 2014 | 30.79 | 30.86 | 30.44 | 30.54 | 7,750,147 | -0.25(-0.82%) |
Apr 24, 2014 | 30.97 | 31.01 | 30.76 | 30.79 | 11,910,174 | -0.08(-0.25%) |
Apr 23, 2014 | 30.80 | 31.08 | 30.78 | 30.87 | 9,615,723 | +0.08(+0.28%) |
Apr 22, 2014 | 30.86 | 30.99 | 30.56 | 30.79 | 7,175,283 | -0.17(-0.55%) |
Apr 21, 2014 | 31.16 | 31.26 | 30.79 | 30.96 | 6,756,011 | -0.14(-0.44%) |
Apr 17, 2014 | 30.90 | 31.09 | 31.09 | 31.09 | 9,524,519 | +0.22(+0.71%) |
Apr 16, 2014 | 30.56 | 30.87 | 30.41 | 30.87 | 7,797,602 | +0.48(+1.59%) |
Apr 15, 2014 | 30.08 | 30.46 | 29.98 | 30.39 | 6,248,468 | +0.30(+1.01%) |
Apr 14, 2014 | 29.97 | 30.16 | 29.79 | 30.08 | 7,516,452 | +0.40(+1.34%) |
Apr 11, 2014 | 29.85 | 30.01 | 29.55 | 29.69 | 6,441,880 | -0.28(-0.93%) |
Apr 10, 2014 | 30.06 | 30.19 | 29.85 | 29.96 | 6,109,990 | -0.06(-0.20%) |
Apr 09, 2014 | 29.94 | 30.18 | 29.63 | 30.02 | 7,393,818 | +0.17(+0.57%) |
Apr 08, 2014 | 29.55 | 29.91 | 29.45 | 29.85 | 9,470,667 | +0.31(+1.06%) |
Apr 07, 2014 | 29.97 | 29.97 | 29.46 | 29.54 | 8,064,751 | -0.58(-1.94%) |
Apr 04, 2014 | 30.39 | 30.46 | 30.00 | 30.13 | 6,556,466 | -0.10(-0.34%) |
Apr 03, 2014 | 30.07 | 30.31 | 29.96 | 30.23 | 5,146,451 | +0.28(+0.93%) |
Apr 02, 2014 | 29.91 | 30.16 | 29.86 | 29.95 | 5,840,486 | -0.03(-0.11%) |