Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.56 | 30.21 | 29.56 | 29.99 | 121,965 | +0.29(+0.97%) |
Jun 27, 2014 | 29.33 | 29.76 | 28.88 | 29.70 | 392,736 | +0.37(+1.26%) |
Jun 26, 2014 | 29.56 | 29.86 | 29.19 | 29.33 | 90,651 | -0.32(-1.07%) |
Jun 25, 2014 | 29.67 | 29.84 | 29.32 | 29.65 | 116,210 | -0.19(-0.64%) |
Jun 24, 2014 | 30.28 | 30.93 | 29.83 | 29.84 | 119,066 | -0.38(-1.27%) |
Jun 23, 2014 | 30.42 | 30.54 | 29.99 | 30.23 | 181,761 | -0.21(-0.68%) |
Jun 20, 2014 | 30.42 | 30.51 | 30.25 | 30.43 | 120,017 | +0.13(+0.41%) |
Jun 19, 2014 | 30.73 | 31.02 | 30.23 | 30.31 | 218,359 | -0.28(-0.92%) |
Jun 18, 2014 | 30.49 | 30.81 | 30.00 | 30.59 | 226,279 | +0.36(+1.20%) |
Jun 17, 2014 | 29.87 | 30.27 | 29.83 | 30.23 | 183,338 | +0.26(+0.86%) |
Jun 16, 2014 | 29.62 | 30.26 | 29.55 | 29.97 | 137,197 | +0.35(+1.17%) |
Jun 13, 2014 | 29.53 | 29.66 | 29.18 | 29.62 | 103,535 | +0.19(+0.65%) |
Jun 12, 2014 | 29.30 | 29.92 | 29.18 | 29.43 | 150,581 | +0.13(+0.43%) |
Jun 11, 2014 | 29.28 | 29.64 | 29.19 | 29.30 | 101,553 | -0.21(-0.70%) |
Jun 10, 2014 | 29.83 | 30.28 | 29.49 | 29.51 | 156,010 | +0.10(+0.33%) |
Jun 06, 2014 | 29.46 | 29.87 | 28.84 | 29.41 | 219,326 | +0.04(+0.13%) |
Jun 05, 2014 | 28.25 | 29.55 | 27.85 | 29.38 | 185,515 | +1.15(+4.08%) |
Jun 04, 2014 | 28.03 | 28.46 | 27.98 | 28.22 | 104,641 | +0.11(+0.39%) |
Jun 03, 2014 | 28.22 | 28.40 | 27.81 | 28.11 | 149,677 | -0.13(-0.44%) |
Jun 02, 2014 | 28.61 | 28.81 | 28.22 | 28.24 | 91,829 | -0.40(-1.39%) |
May 30, 2014 | 28.90 | 29.03 | 28.20 | 28.64 | 238,215 | -0.26(-0.89%) |
May 29, 2014 | 29.09 | 29.34 | 28.50 | 28.90 | 128,458 | -0.16(-0.53%) |
May 28, 2014 | 29.67 | 30.10 | 29.02 | 29.05 | 119,037 | -0.66(-2.21%) |
May 27, 2014 | 29.35 | 29.95 | 29.14 | 29.71 | 131,378 | +0.63(+2.16%) |
May 23, 2014 | 28.64 | 29.08 | 29.08 | 29.08 | 104,109 | +0.37(+1.29%) |
May 22, 2014 | 28.33 | 28.76 | 28.33 | 28.71 | 29,680 | +0.35(+1.25%) |
May 21, 2014 | 28.33 | 28.91 | 27.63 | 28.36 | 162,987 | +0.08(+0.29%) |
May 20, 2014 | 29.04 | 29.04 | 28.00 | 28.28 | 211,675 | -0.72(-2.47%) |
May 19, 2014 | 28.37 | 29.24 | 28.36 | 28.99 | 215,783 | +0.41(+1.45%) |
May 16, 2014 | 28.93 | 28.93 | 27.91 | 28.58 | 154,633 | -0.29(-1.00%) |
May 15, 2014 | 29.24 | 29.24 | 28.08 | 28.87 | 158,918 | -0.60(-2.03%) |
May 14, 2014 | 30.18 | 30.43 | 29.45 | 29.46 | 158,697 | -0.72(-2.39%) |
May 13, 2014 | 30.20 | 30.54 | 30.02 | 30.18 | 152,787 | -0.14(-0.46%) |
May 12, 2014 | 29.78 | 30.44 | 29.78 | 30.32 | 222,361 | +0.77(+2.61%) |
May 09, 2014 | 28.86 | 29.58 | 28.64 | 29.55 | 163,729 | +0.65(+2.26%) |
May 08, 2014 | 29.64 | 30.07 | 28.89 | 28.90 | 206,502 | -0.75(-2.52%) |
May 07, 2014 | 29.30 | 29.74 | 29.00 | 29.65 | 188,579 | +0.56(+1.92%) |
May 06, 2014 | 28.99 | 29.74 | 28.78 | 29.09 | 170,502 | +0.03(+0.10%) |
May 05, 2014 | 28.25 | 29.78 | 28.25 | 29.06 | 314,241 | +0.70(+2.48%) |
May 02, 2014 | 28.64 | 29.96 | 27.15 | 28.36 | 479,332 | +0.70(+2.52%) |
May 01, 2014 | 28.16 | 28.86 | 27.16 | 27.66 | 435,614 | -0.72(-2.53%) |
Apr 30, 2014 | 28.56 | 28.57 | 28.00 | 28.38 | 210,348 | -0.38(-1.33%) |
Apr 29, 2014 | 27.71 | 29.10 | 27.50 | 28.76 | 359,479 | +1.58(+5.80%) |
Apr 28, 2014 | 26.41 | 27.65 | 26.30 | 27.18 | 309,839 | +0.58(+2.18%) |
Apr 25, 2014 | 26.90 | 27.94 | 26.56 | 26.60 | 211,162 | -0.38(-1.41%) |
Apr 24, 2014 | 27.29 | 27.37 | 26.74 | 26.99 | 161,356 | -0.17(-0.62%) |
Apr 23, 2014 | 27.01 | 27.41 | 26.94 | 27.15 | 244,942 | +0.01(+0.05%) |
Apr 22, 2014 | 26.96 | 27.27 | 26.88 | 27.14 | 276,922 | +0.10(+0.38%) |
Apr 21, 2014 | 26.49 | 27.15 | 26.49 | 27.04 | 256,595 | +0.54(+2.02%) |
Apr 17, 2014 | 26.03 | 26.50 | 26.50 | 26.50 | 291,397 | +0.43(+1.66%) |
Apr 16, 2014 | 26.34 | 26.41 | 25.90 | 26.07 | 334,125 | -0.01(-0.03%) |
Apr 15, 2014 | 25.69 | 26.22 | 25.31 | 26.08 | 247,787 | +0.39(+1.51%) |
Apr 14, 2014 | 25.31 | 25.85 | 25.24 | 25.69 | 380,577 | +0.57(+2.25%) |
Apr 11, 2014 | 25.62 | 25.62 | 24.58 | 25.12 | 519,461 | -0.43(-1.69%) |
Apr 10, 2014 | 26.22 | 26.73 | 25.33 | 25.55 | 383,068 | -0.86(-3.25%) |
Apr 09, 2014 | 26.83 | 26.96 | 26.17 | 26.41 | 346,051 | -0.22(-0.83%) |
Apr 08, 2014 | 26.22 | 26.95 | 26.18 | 26.63 | 286,234 | +0.46(+1.77%) |
Apr 07, 2014 | 26.83 | 26.96 | 26.08 | 26.17 | 459,232 | -1.15(-4.22%) |
Apr 04, 2014 | 28.40 | 28.40 | 27.10 | 27.32 | 341,041 | -0.72(-2.56%) |
Apr 03, 2014 | 27.89 | 28.15 | 27.73 | 28.04 | 206,424 | +0.23(+0.82%) |
Apr 02, 2014 | 27.74 | 28.18 | 27.52 | 27.81 | 359,866 | +0.29(+1.07%) |