Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.14 | 35.27 | 34.44 | 34.90 | 68,549 | -0.43(-1.21%) |
Jun 27, 2014 | 34.10 | 35.54 | 33.62 | 35.33 | 279,938 | +1.13(+3.31%) |
Jun 26, 2014 | 34.07 | 34.26 | 33.49 | 34.20 | 169,694 | +0.03(+0.09%) |
Jun 25, 2014 | 33.46 | 34.35 | 33.40 | 34.17 | 146,877 | +0.76(+2.29%) |
Jun 24, 2014 | 33.62 | 33.68 | 33.31 | 33.40 | 72,225 | -0.18(-0.55%) |
Jun 23, 2014 | 33.62 | 33.62 | 33.34 | 33.59 | 63,425 | -0.03(-0.09%) |
Jun 20, 2014 | 33.46 | 33.62 | 33.16 | 33.62 | 72,472 | +0.28(+0.82%) |
Jun 19, 2014 | 33.52 | 33.52 | 33.12 | 33.34 | 85,644 | -0.06(-0.18%) |
Jun 18, 2014 | 33.46 | 33.46 | 33.00 | 33.40 | 61,369 | +0.12(+0.37%) |
Jun 17, 2014 | 33.00 | 33.34 | 32.89 | 33.28 | 79,842 | +0.24(+0.74%) |
Jun 16, 2014 | 32.94 | 33.04 | 32.67 | 33.04 | 42,404 | +0.24(+0.75%) |
Jun 13, 2014 | 32.67 | 33.00 | 32.55 | 32.79 | 25,287 | -0.06(-0.19%) |
Jun 12, 2014 | 33.00 | 33.00 | 32.64 | 32.85 | 52,209 | -0.12(-0.37%) |
Jun 11, 2014 | 33.00 | 33.04 | 32.67 | 32.97 | 27,901 | -0.15(-0.46%) |
Jun 10, 2014 | 32.85 | 33.16 | 32.52 | 33.13 | 65,206 | +0.55(+1.69%) |
Jun 06, 2014 | 32.82 | 32.91 | 32.24 | 32.58 | 51,050 | -0.09(-0.28%) |
Jun 05, 2014 | 33.22 | 33.59 | 32.24 | 32.67 | 66,123 | +0.06(+0.19%) |
Jun 04, 2014 | 32.49 | 32.76 | 32.33 | 32.61 | 43,711 | +0.06(+0.19%) |
Jun 03, 2014 | 32.64 | 32.91 | 32.30 | 32.55 | 56,575 | -0.31(-0.93%) |
Jun 02, 2014 | 32.94 | 32.97 | 32.45 | 32.85 | 41,294 | +0.09(+0.28%) |
May 30, 2014 | 32.91 | 32.97 | 32.64 | 32.76 | 45,180 | -0.15(-0.46%) |
May 29, 2014 | 32.70 | 33.00 | 32.67 | 32.91 | 37,896 | +0.15(+0.47%) |
May 28, 2014 | 33.00 | 33.00 | 32.68 | 32.76 | 68,797 | -0.21(-0.65%) |
May 27, 2014 | 33.04 | 33.04 | 32.76 | 32.97 | 44,165 | -0.15(-0.46%) |
May 23, 2014 | 32.52 | 33.13 | 33.13 | 33.13 | 80,235 | +0.34(+1.02%) |
May 22, 2014 | 32.73 | 32.85 | 32.59 | 32.79 | 41,357 | +0.15(+0.47%) |
May 21, 2014 | 32.85 | 32.91 | 32.12 | 32.64 | 115,338 | -0.18(-0.56%) |
May 20, 2014 | 32.88 | 32.97 | 32.61 | 32.82 | 34,552 | +0.03(+0.09%) |
May 19, 2014 | 33.00 | 33.13 | 32.67 | 32.79 | 43,625 | -0.06(-0.19%) |
May 16, 2014 | 32.97 | 33.00 | 32.64 | 32.85 | 43,303 | +0.03(+0.09%) |
May 15, 2014 | 32.79 | 33.00 | 32.39 | 32.82 | 97,895 | +0.03(+0.09%) |
May 14, 2014 | 32.97 | 33.12 | 32.64 | 32.79 | 40,714 | -0.06(-0.19%) |
May 13, 2014 | 33.00 | 33.19 | 32.64 | 32.85 | 71,479 | -0.09(-0.28%) |
May 12, 2014 | 32.91 | 33.25 | 32.61 | 32.94 | 54,870 | +0.00(+0.00%) |
May 09, 2014 | 32.82 | 33.25 | 32.61 | 32.94 | 68,650 | -0.15(-0.46%) |
May 08, 2014 | 32.70 | 33.19 | 32.70 | 33.10 | 48,227 | +0.18(+0.56%) |
May 07, 2014 | 32.79 | 33.62 | 32.40 | 32.91 | 63,146 | -0.03(-0.09%) |
May 06, 2014 | 32.36 | 33.22 | 32.18 | 32.94 | 56,669 | +0.76(+2.37%) |
May 05, 2014 | 32.85 | 33.10 | 31.88 | 32.18 | 60,455 | -0.39(-1.20%) |
May 02, 2014 | 32.57 | 33.17 | 32.57 | 32.57 | 131,576 | +0.00(+0.00%) |
May 01, 2014 | 32.90 | 33.17 | 32.15 | 32.57 | 63,400 | -0.33(-1.00%) |
Apr 30, 2014 | 32.60 | 33.09 | 32.30 | 32.90 | 64,268 | +0.30(+0.92%) |
Apr 29, 2014 | 32.45 | 33.20 | 32.18 | 32.60 | 81,628 | +0.42(+1.30%) |
Apr 28, 2014 | 31.94 | 32.54 | 31.58 | 32.18 | 85,253 | +0.48(+1.51%) |
Apr 25, 2014 | 32.18 | 32.39 | 31.64 | 31.70 | 78,926 | -0.60(-1.85%) |
Apr 24, 2014 | 32.78 | 32.90 | 32.12 | 32.30 | 54,468 | -0.24(-0.74%) |
Apr 23, 2014 | 32.81 | 33.03 | 32.18 | 32.54 | 54,031 | -0.06(-0.18%) |
Apr 22, 2014 | 32.96 | 33.44 | 32.48 | 32.60 | 56,455 | -0.24(-0.73%) |
Apr 21, 2014 | 32.06 | 32.90 | 32.03 | 32.84 | 69,296 | +0.81(+2.52%) |
Apr 17, 2014 | 32.09 | 32.03 | 32.03 | 32.03 | 88,874 | +0.12(+0.37%) |
Apr 16, 2014 | 32.42 | 32.54 | 31.82 | 31.91 | 84,158 | -0.39(-1.20%) |
Apr 15, 2014 | 32.18 | 32.45 | 31.69 | 32.30 | 43,977 | +0.30(+0.93%) |
Apr 14, 2014 | 31.61 | 32.48 | 31.58 | 32.00 | 45,196 | +0.42(+1.33%) |
Apr 11, 2014 | 32.18 | 32.81 | 31.58 | 31.58 | 59,274 | -0.66(-2.04%) |
Apr 10, 2014 | 32.78 | 33.11 | 32.09 | 32.24 | 39,522 | -0.54(-1.64%) |
Apr 09, 2014 | 32.81 | 32.84 | 32.21 | 32.78 | 26,017 | +0.12(+0.37%) |
Apr 08, 2014 | 32.36 | 32.81 | 32.12 | 32.66 | 44,558 | +0.27(+0.83%) |
Apr 07, 2014 | 32.90 | 33.02 | 32.24 | 32.39 | 44,371 | -0.45(-1.37%) |
Apr 04, 2014 | 32.78 | 33.08 | 32.33 | 32.84 | 109,553 | +0.39(+1.20%) |
Apr 03, 2014 | 32.81 | 32.90 | 32.33 | 32.45 | 55,564 | -0.21(-0.64%) |
Apr 02, 2014 | 33.62 | 33.79 | 32.42 | 32.66 | 85,483 | -0.81(-2.41%) |