Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.29 | 28.48 | 28.27 | 28.42 | 1,881,475 | -0.08(-0.29%) |
Jun 27, 2014 | 28.47 | 28.52 | 28.36 | 28.51 | 1,443,111 | +0.05(+0.18%) |
Jun 26, 2014 | 28.25 | 28.48 | 28.22 | 28.46 | 3,284,197 | -0.21(-0.72%) |
Jun 25, 2014 | 28.56 | 28.68 | 28.54 | 28.66 | 2,271,160 | -0.06(-0.19%) |
Jun 24, 2014 | 28.80 | 28.84 | 28.69 | 28.72 | 2,716,839 | -0.18(-0.62%) |
Jun 23, 2014 | 28.87 | 28.91 | 28.79 | 28.90 | 1,957,345 | -0.08(-0.27%) |
Jun 20, 2014 | 29.00 | 29.05 | 28.92 | 28.98 | 2,036,730 | -0.15(-0.52%) |
Jun 19, 2014 | 29.33 | 29.35 | 29.11 | 29.13 | 1,998,489 | -0.04(-0.15%) |
Jun 18, 2014 | 29.04 | 29.17 | 28.90 | 29.17 | 3,315,410 | +0.08(+0.27%) |
Jun 17, 2014 | 28.98 | 29.10 | 28.94 | 29.09 | 1,358,349 | -0.01(-0.02%) |
Jun 16, 2014 | 29.16 | 29.18 | 29.04 | 29.10 | 1,967,635 | -0.13(-0.46%) |
Jun 13, 2014 | 29.19 | 29.33 | 29.16 | 29.23 | 1,956,285 | +0.02(+0.08%) |
Jun 12, 2014 | 29.37 | 29.37 | 29.15 | 29.21 | 2,043,770 | +0.10(+0.35%) |
Jun 11, 2014 | 29.10 | 29.18 | 29.08 | 29.11 | 1,555,524 | -0.25(-0.84%) |
Jun 10, 2014 | 29.37 | 29.38 | 29.23 | 29.36 | 1,846,863 | +0.01(+0.02%) |
Jun 06, 2014 | 29.31 | 29.43 | 29.31 | 29.35 | 1,596,655 | +0.10(+0.34%) |
Jun 05, 2014 | 29.20 | 29.29 | 29.06 | 29.25 | 1,609,927 | +0.04(+0.13%) |
Jun 04, 2014 | 29.25 | 29.27 | 29.10 | 29.21 | 5,465,197 | -0.07(-0.25%) |
Jun 03, 2014 | 29.17 | 29.29 | 29.15 | 29.28 | 2,367,739 | -0.18(-0.61%) |
Jun 02, 2014 | 29.55 | 29.56 | 29.34 | 29.46 | 2,006,923 | -0.03(-0.11%) |
May 30, 2014 | 29.39 | 29.53 | 29.37 | 29.50 | 1,793,688 | +0.12(+0.40%) |
May 29, 2014 | 29.37 | 29.43 | 29.31 | 29.38 | 1,318,508 | -0.06(-0.21%) |
May 28, 2014 | 29.46 | 29.46 | 29.37 | 29.44 | 1,803,301 | +0.24(+0.82%) |
May 27, 2014 | 29.28 | 29.32 | 29.14 | 29.20 | 1,881,437 | +0.16(+0.54%) |
May 23, 2014 | 28.96 | 29.04 | 29.04 | 29.04 | 2,743,080 | -0.00(-0.01%) |
May 22, 2014 | 29.06 | 29.14 | 29.01 | 29.05 | 1,473,715 | -0.12(-0.43%) |
May 21, 2014 | 29.27 | 29.30 | 29.14 | 29.17 | 2,429,775 | -0.04(-0.15%) |
May 20, 2014 | 29.27 | 29.35 | 29.14 | 29.22 | 3,000,742 | -0.28(-0.96%) |
May 19, 2014 | 29.53 | 29.58 | 29.42 | 29.50 | 3,201,574 | +0.01(+0.04%) |
May 16, 2014 | 29.48 | 29.52 | 29.39 | 29.49 | 4,963,814 | +0.46(+1.58%) |
May 15, 2014 | 29.11 | 29.13 | 28.96 | 29.03 | 4,366,352 | +0.42(+1.47%) |
May 14, 2014 | 28.61 | 28.73 | 28.59 | 28.61 | 2,208,936 | +0.14(+0.49%) |
May 13, 2014 | 28.49 | 28.54 | 28.40 | 28.47 | 2,545,637 | +0.03(+0.12%) |
May 12, 2014 | 28.38 | 28.47 | 28.31 | 28.43 | 2,624,045 | +0.54(+1.95%) |
May 09, 2014 | 27.86 | 27.94 | 27.78 | 27.89 | 2,460,615 | +0.02(+0.08%) |
May 08, 2014 | 27.83 | 28.00 | 27.81 | 27.87 | 4,327,036 | -0.29(-1.02%) |
May 07, 2014 | 28.03 | 28.16 | 27.99 | 28.16 | 3,017,538 | -0.24(-0.86%) |
May 06, 2014 | 28.55 | 28.61 | 28.37 | 28.40 | 3,711,356 | +0.22(+0.79%) |
May 05, 2014 | 28.10 | 28.19 | 27.97 | 28.18 | 1,893,982 | -0.12(-0.43%) |
May 02, 2014 | 28.31 | 28.46 | 28.27 | 28.30 | 2,183,843 | -0.11(-0.39%) |
May 01, 2014 | 28.56 | 28.57 | 28.40 | 28.41 | 2,477,174 | -0.03(-0.10%) |
Apr 30, 2014 | 28.33 | 28.47 | 28.31 | 28.44 | 2,924,180 | -0.11(-0.37%) |
Apr 29, 2014 | 28.43 | 28.60 | 28.36 | 28.55 | 2,831,703 | +0.44(+1.56%) |
Apr 28, 2014 | 28.20 | 28.25 | 27.96 | 28.11 | 4,608,660 | -0.07(-0.26%) |
Apr 25, 2014 | 28.08 | 28.22 | 27.95 | 28.18 | 7,902,063 | -0.45(-1.59%) |
Apr 24, 2014 | 28.62 | 28.70 | 28.51 | 28.63 | 2,774,189 | +0.18(+0.62%) |
Apr 23, 2014 | 28.43 | 28.57 | 28.42 | 28.46 | 7,105,616 | -0.27(-0.95%) |
Apr 22, 2014 | 28.87 | 28.93 | 28.72 | 28.73 | 6,124,921 | -0.14(-0.48%) |
Apr 21, 2014 | 28.91 | 28.95 | 28.80 | 28.87 | 2,399,565 | -0.04(-0.13%) |
Apr 17, 2014 | 28.77 | 28.91 | 28.91 | 28.91 | 2,184,330 | +0.11(+0.38%) |
Apr 16, 2014 | 28.91 | 28.91 | 28.66 | 28.79 | 3,697,561 | -0.02(-0.06%) |
Apr 15, 2014 | 28.87 | 28.88 | 28.53 | 28.81 | 3,344,221 | -0.01(-0.04%) |
Apr 14, 2014 | 28.67 | 28.89 | 28.65 | 28.82 | 2,853,756 | +0.20(+0.70%) |
Apr 11, 2014 | 28.57 | 28.76 | 28.56 | 28.62 | 4,893,928 | +0.06(+0.19%) |
Apr 10, 2014 | 28.96 | 28.97 | 28.55 | 28.57 | 4,065,530 | -0.16(-0.56%) |
Apr 09, 2014 | 28.57 | 28.73 | 28.42 | 28.73 | 3,434,820 | +0.52(+1.83%) |
Apr 08, 2014 | 28.19 | 28.24 | 28.06 | 28.21 | 2,478,889 | +0.33(+1.19%) |
Apr 07, 2014 | 28.10 | 28.12 | 27.86 | 27.88 | 2,607,745 | -0.28(-1.00%) |
Apr 04, 2014 | 28.37 | 28.39 | 28.13 | 28.16 | 3,077,821 | -0.12(-0.41%) |
Apr 03, 2014 | 28.33 | 28.35 | 28.11 | 28.28 | 1,753,630 | -0.04(-0.14%) |
Apr 02, 2014 | 28.32 | 28.36 | 28.27 | 28.32 | 1,875,609 | -0.08(-0.29%) |