Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.65 | 34.16 | 33.70 | 33.95 | 8,085,158 | +0.30(+0.89%) |
Jun 27, 2014 | 33.62 | 33.77 | 33.38 | 33.65 | 10,159,633 | -0.07(-0.20%) |
Jun 26, 2014 | 33.82 | 33.85 | 33.55 | 33.72 | 6,857,262 | -0.07(-0.20%) |
Jun 25, 2014 | 33.72 | 34.01 | 33.57 | 33.78 | 5,293,931 | +0.21(+0.62%) |
Jun 24, 2014 | 33.71 | 33.96 | 33.56 | 33.57 | 5,298,759 | -0.23(-0.69%) |
Jun 23, 2014 | 34.01 | 34.13 | 33.75 | 33.81 | 5,930,759 | -0.10(-0.29%) |
Jun 20, 2014 | 34.21 | 34.28 | 33.87 | 33.91 | 15,212,425 | -0.12(-0.37%) |
Jun 19, 2014 | 33.62 | 34.05 | 33.52 | 34.03 | 7,687,394 | +0.52(+1.56%) |
Jun 18, 2014 | 33.07 | 33.54 | 32.99 | 33.51 | 6,292,825 | +0.42(+1.28%) |
Jun 17, 2014 | 33.04 | 33.18 | 32.90 | 33.09 | 5,533,758 | -0.03(-0.10%) |
Jun 16, 2014 | 33.06 | 33.51 | 32.86 | 33.12 | 6,615,453 | +0.09(+0.28%) |
Jun 13, 2014 | 33.01 | 33.08 | 32.92 | 33.03 | 4,778,495 | -0.02(-0.05%) |
Jun 12, 2014 | 33.18 | 33.23 | 32.92 | 33.04 | 7,843,998 | -0.16(-0.47%) |
Jun 11, 2014 | 33.40 | 33.61 | 33.17 | 33.20 | 7,156,400 | -0.44(-1.31%) |
Jun 10, 2014 | 33.23 | 33.67 | 33.23 | 33.64 | 6,035,181 | +0.40(+1.20%) |
Jun 06, 2014 | 33.26 | 33.41 | 33.17 | 33.24 | 4,261,056 | -0.08(-0.25%) |
Jun 05, 2014 | 33.00 | 33.40 | 32.87 | 33.33 | 4,606,916 | +0.33(+1.01%) |
Jun 04, 2014 | 33.04 | 33.04 | 32.87 | 32.99 | 4,414,618 | -0.06(-0.18%) |
Jun 03, 2014 | 32.94 | 33.18 | 32.94 | 33.05 | 4,547,950 | +0.02(+0.05%) |
Jun 02, 2014 | 33.22 | 33.23 | 32.94 | 33.04 | 4,053,096 | -0.17(-0.52%) |
May 30, 2014 | 32.88 | 33.31 | 32.85 | 33.21 | 7,105,634 | +0.34(+1.04%) |
May 29, 2014 | 32.94 | 33.11 | 32.83 | 32.87 | 3,879,105 | -0.06(-0.18%) |
May 28, 2014 | 32.93 | 33.01 | 32.83 | 32.93 | 4,423,074 | +0.07(+0.23%) |
May 27, 2014 | 32.80 | 32.91 | 32.67 | 32.85 | 5,676,690 | -0.02(-0.05%) |
May 23, 2014 | 32.92 | 32.87 | 32.87 | 32.87 | 4,242,975 | -0.04(-0.12%) |
May 22, 2014 | 32.76 | 33.01 | 32.57 | 32.91 | 2,577,809 | +0.07(+0.22%) |
May 21, 2014 | 32.83 | 32.93 | 32.67 | 32.84 | 5,243,781 | +0.02(+0.05%) |
May 20, 2014 | 33.06 | 33.06 | 32.66 | 32.82 | 6,552,655 | -0.07(-0.23%) |
May 19, 2014 | 32.89 | 33.15 | 32.72 | 32.89 | 7,786,320 | +0.47(+1.46%) |
May 16, 2014 | 32.88 | 33.03 | 32.24 | 32.42 | 13,281,959 | -0.15(-0.46%) |
May 15, 2014 | 32.59 | 33.14 | 32.41 | 32.57 | 10,627,990 | -0.57(-1.73%) |
May 14, 2014 | 33.09 | 33.30 | 33.01 | 33.14 | 8,654,017 | +0.22(+0.68%) |
May 13, 2014 | 32.69 | 33.01 | 32.60 | 32.92 | 7,548,298 | +0.32(+0.99%) |
May 12, 2014 | 32.43 | 32.69 | 32.40 | 32.60 | 4,833,296 | +0.23(+0.72%) |
May 09, 2014 | 32.11 | 32.38 | 32.05 | 32.36 | 5,311,874 | +0.22(+0.67%) |
May 08, 2014 | 32.11 | 32.34 | 32.00 | 32.15 | 4,774,313 | +0.03(+0.10%) |
May 07, 2014 | 32.08 | 32.20 | 31.78 | 32.11 | 6,012,092 | +0.09(+0.29%) |
May 06, 2014 | 32.17 | 32.22 | 31.98 | 32.02 | 5,571,926 | -0.22(-0.67%) |
May 05, 2014 | 31.77 | 32.48 | 31.75 | 32.24 | 9,148,448 | +0.23(+0.73%) |
May 02, 2014 | 32.10 | 32.24 | 31.95 | 32.01 | 5,752,813 | -0.09(-0.28%) |
May 01, 2014 | 32.08 | 32.28 | 31.86 | 32.10 | 4,400,291 | -0.06(-0.18%) |
Apr 30, 2014 | 32.01 | 32.32 | 31.95 | 32.16 | 6,433,118 | +0.17(+0.52%) |
Apr 29, 2014 | 31.85 | 32.14 | 31.76 | 31.99 | 5,319,858 | +0.14(+0.44%) |
Apr 28, 2014 | 31.77 | 31.89 | 31.36 | 31.85 | 5,341,445 | +0.28(+0.89%) |
Apr 25, 2014 | 31.86 | 31.91 | 31.45 | 31.57 | 5,098,676 | -0.33(-1.04%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.62 | 31.90 | 5,326,708 | -0.14(-0.44%) |
Apr 23, 2014 | 32.15 | 32.22 | 31.97 | 32.04 | 4,285,836 | +0.00(+0.00%) |
Apr 22, 2014 | 32.16 | 32.29 | 32.03 | 32.04 | 7,452,626 | -0.09(-0.28%) |
Apr 21, 2014 | 32.26 | 32.36 | 31.91 | 32.13 | 8,337,154 | -0.18(-0.57%) |
Apr 17, 2014 | 31.76 | 32.31 | 32.31 | 32.31 | 11,836,790 | +0.46(+1.43%) |
Apr 16, 2014 | 32.16 | 32.29 | 31.18 | 31.86 | 13,196,315 | +0.34(+1.08%) |
Apr 15, 2014 | 31.35 | 31.59 | 30.91 | 31.52 | 12,921,748 | +0.19(+0.61%) |
Apr 14, 2014 | 30.86 | 31.36 | 30.80 | 31.33 | 15,332,347 | +0.60(+1.95%) |
Apr 11, 2014 | 30.67 | 30.92 | 30.42 | 30.73 | 12,638,612 | -0.02(-0.05%) |
Apr 10, 2014 | 31.21 | 31.27 | 30.64 | 30.74 | 11,862,089 | -0.31(-0.98%) |
Apr 09, 2014 | 31.12 | 31.22 | 30.81 | 31.05 | 16,544,603 | +0.01(+0.03%) |
Apr 08, 2014 | 31.52 | 31.52 | 31.02 | 31.04 | 11,586,152 | -0.45(-1.44%) |
Apr 07, 2014 | 31.82 | 32.05 | 31.43 | 31.50 | 7,141,634 | -0.38(-1.19%) |
Apr 04, 2014 | 32.07 | 32.59 | 31.85 | 31.87 | 8,929,797 | -0.02(-0.05%) |
Apr 03, 2014 | 31.97 | 31.97 | 31.60 | 31.89 | 7,119,743 | +0.06(+0.18%) |
Apr 02, 2014 | 31.45 | 31.88 | 31.41 | 31.83 | 7,684,483 | +0.09(+0.29%) |