Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.74 | 32.87 | 32.50 | 32.87 | 177,527 | +0.03(+0.09%) |
Jun 27, 2014 | 32.27 | 32.96 | 32.27 | 32.84 | 311,909 | +0.34(+1.05%) |
Jun 26, 2014 | 32.42 | 32.57 | 32.16 | 32.50 | 90,141 | +0.03(+0.09%) |
Jun 25, 2014 | 32.42 | 32.78 | 32.34 | 32.47 | 108,893 | -0.09(-0.29%) |
Jun 24, 2014 | 32.59 | 32.96 | 32.52 | 32.56 | 112,286 | -0.04(-0.12%) |
Jun 23, 2014 | 32.62 | 32.75 | 32.40 | 32.60 | 90,286 | +0.03(+0.09%) |
Jun 20, 2014 | 32.58 | 32.63 | 32.35 | 32.57 | 275,267 | -0.01(-0.03%) |
Jun 19, 2014 | 32.67 | 32.74 | 32.46 | 32.58 | 67,323 | +0.09(+0.26%) |
Jun 18, 2014 | 32.36 | 32.53 | 32.09 | 32.50 | 137,870 | +0.18(+0.56%) |
Jun 17, 2014 | 32.05 | 32.49 | 31.93 | 32.32 | 209,676 | +0.25(+0.77%) |
Jun 16, 2014 | 32.18 | 32.25 | 31.90 | 32.07 | 111,702 | -0.19(-0.59%) |
Jun 13, 2014 | 32.73 | 32.73 | 32.23 | 32.26 | 141,070 | -0.45(-1.36%) |
Jun 12, 2014 | 32.82 | 33.06 | 32.56 | 32.71 | 124,282 | -0.24(-0.72%) |
Jun 11, 2014 | 33.05 | 33.15 | 32.76 | 32.94 | 110,072 | -0.27(-0.80%) |
Jun 10, 2014 | 33.14 | 33.45 | 33.14 | 33.21 | 151,347 | +0.23(+0.69%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.68 | 32.98 | 178,547 | +0.09(+0.29%) |
Jun 05, 2014 | 32.29 | 32.93 | 32.07 | 32.89 | 212,668 | +0.58(+1.79%) |
Jun 04, 2014 | 31.88 | 32.53 | 31.88 | 32.31 | 152,240 | +0.31(+0.98%) |
Jun 03, 2014 | 31.90 | 32.32 | 31.84 | 31.99 | 155,894 | -0.03(-0.09%) |
Jun 02, 2014 | 32.00 | 32.27 | 31.74 | 32.02 | 139,441 | +0.12(+0.39%) |
May 30, 2014 | 32.19 | 32.33 | 31.79 | 31.90 | 107,943 | -0.22(-0.68%) |
May 29, 2014 | 32.58 | 32.60 | 32.11 | 32.12 | 91,654 | -0.32(-0.99%) |
May 28, 2014 | 32.41 | 32.71 | 32.20 | 32.44 | 100,246 | -0.04(-0.12%) |
May 27, 2014 | 32.19 | 32.52 | 31.92 | 32.48 | 217,454 | +0.49(+1.54%) |
May 23, 2014 | 31.98 | 31.98 | 31.98 | 31.98 | 143,231 | +0.02(+0.06%) |
May 22, 2014 | 31.56 | 32.12 | 31.56 | 31.97 | 55,049 | +0.34(+1.08%) |
May 21, 2014 | 31.98 | 32.16 | 31.35 | 31.62 | 93,622 | -0.19(-0.60%) |
May 20, 2014 | 32.41 | 32.41 | 31.69 | 31.81 | 186,135 | -0.66(-2.04%) |
May 19, 2014 | 32.13 | 32.74 | 32.03 | 32.48 | 71,992 | +0.32(+1.00%) |
May 16, 2014 | 31.99 | 32.16 | 31.71 | 32.16 | 103,855 | +0.09(+0.27%) |
May 15, 2014 | 32.47 | 32.47 | 31.88 | 32.07 | 128,026 | -0.55(-1.69%) |
May 14, 2014 | 33.14 | 33.23 | 32.56 | 32.62 | 110,735 | -0.51(-1.55%) |
May 13, 2014 | 33.29 | 33.40 | 33.06 | 33.13 | 153,015 | -0.22(-0.65%) |
May 12, 2014 | 32.38 | 33.53 | 32.38 | 33.35 | 234,176 | +1.09(+3.38%) |
May 09, 2014 | 31.91 | 32.40 | 31.91 | 32.26 | 218,187 | +0.24(+0.74%) |
May 08, 2014 | 32.26 | 33.09 | 31.83 | 32.02 | 470,040 | +0.92(+2.96%) |
May 07, 2014 | 31.15 | 31.25 | 30.56 | 31.10 | 111,433 | +0.00(+0.00%) |
May 06, 2014 | 31.20 | 31.37 | 30.86 | 31.10 | 107,358 | -0.22(-0.70%) |
May 05, 2014 | 31.14 | 31.49 | 30.80 | 31.32 | 115,318 | -0.05(-0.15%) |
May 02, 2014 | 31.53 | 31.66 | 31.23 | 31.37 | 86,813 | -0.12(-0.39%) |
May 01, 2014 | 31.62 | 31.66 | 30.89 | 31.49 | 137,104 | -0.22(-0.69%) |
Apr 30, 2014 | 31.74 | 31.93 | 31.50 | 31.71 | 144,507 | -0.12(-0.39%) |
Apr 29, 2014 | 32.22 | 32.31 | 31.75 | 31.83 | 87,332 | -0.24(-0.74%) |
Apr 28, 2014 | 32.30 | 32.53 | 31.93 | 32.07 | 110,899 | -0.16(-0.50%) |
Apr 25, 2014 | 32.45 | 32.64 | 31.97 | 32.23 | 109,492 | -0.41(-1.25%) |
Apr 24, 2014 | 32.91 | 33.06 | 32.28 | 32.64 | 99,493 | -0.17(-0.52%) |
Apr 23, 2014 | 33.10 | 33.34 | 32.79 | 32.81 | 109,769 | -0.35(-1.06%) |
Apr 22, 2014 | 33.32 | 33.52 | 32.99 | 33.16 | 87,366 | -0.10(-0.31%) |
Apr 21, 2014 | 33.15 | 33.51 | 32.72 | 33.27 | 76,231 | +0.09(+0.29%) |
Apr 17, 2014 | 32.93 | 33.17 | 33.17 | 33.17 | 183,071 | +0.21(+0.63%) |
Apr 16, 2014 | 32.69 | 33.08 | 32.45 | 32.96 | 142,525 | +0.50(+1.55%) |
Apr 15, 2014 | 32.39 | 32.70 | 31.68 | 32.46 | 126,392 | +0.09(+0.29%) |
Apr 14, 2014 | 32.58 | 32.82 | 32.03 | 32.36 | 101,599 | +0.09(+0.26%) |
Apr 11, 2014 | 32.67 | 33.25 | 32.01 | 32.28 | 101,849 | -0.65(-1.96%) |
Apr 10, 2014 | 33.28 | 33.30 | 32.81 | 32.92 | 104,024 | -0.34(-1.03%) |
Apr 09, 2014 | 33.16 | 33.39 | 32.83 | 33.27 | 92,259 | +0.15(+0.46%) |
Apr 08, 2014 | 33.13 | 33.43 | 32.93 | 33.11 | 90,084 | -0.01(-0.03%) |
Apr 07, 2014 | 32.77 | 33.23 | 32.48 | 33.12 | 115,833 | +0.25(+0.75%) |
Apr 04, 2014 | 33.55 | 33.55 | 32.78 | 32.88 | 79,833 | -0.45(-1.34%) |
Apr 03, 2014 | 33.38 | 33.54 | 33.14 | 33.32 | 52,602 | -0.04(-0.11%) |
Apr 02, 2014 | 33.30 | 33.69 | 33.19 | 33.36 | 100,503 | +0.06(+0.17%) |