Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.19 | 33.32 | 33.02 | 33.09 | 2,853,874 | -0.19(-0.56%) |
Jun 27, 2014 | 33.36 | 33.40 | 33.24 | 33.28 | 1,890,415 | +0.07(+0.20%) |
Jun 26, 2014 | 33.07 | 33.23 | 32.91 | 33.21 | 2,331,225 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.90 | 33.06 | 3,879,876 | -0.19(-0.56%) |
Jun 24, 2014 | 33.22 | 33.38 | 33.19 | 33.24 | 3,413,765 | -0.09(-0.28%) |
Jun 23, 2014 | 33.26 | 33.36 | 33.23 | 33.33 | 3,239,796 | -0.41(-1.23%) |
Jun 20, 2014 | 33.84 | 33.85 | 33.66 | 33.75 | 2,616,031 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.65 | 33.68 | 2,021,532 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.43 | 33.23 | 33.38 | 2,609,876 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.53 | 33.31 | 33.45 | 2,526,497 | -0.21(-0.63%) |
Jun 16, 2014 | 33.74 | 33.84 | 33.62 | 33.66 | 3,526,721 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.88 | 33.61 | 33.72 | 2,426,973 | +0.06(+0.18%) |
Jun 12, 2014 | 33.84 | 33.87 | 33.60 | 33.66 | 2,370,200 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.55 | 33.60 | 3,634,458 | +0.19(+0.56%) |
Jun 10, 2014 | 33.34 | 33.43 | 33.30 | 33.41 | 2,035,381 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.29 | 33.07 | 33.23 | 2,841,619 | +0.25(+0.75%) |
Jun 05, 2014 | 33.12 | 33.13 | 32.97 | 32.98 | 3,405,436 | +0.13(+0.40%) |
Jun 04, 2014 | 32.94 | 32.99 | 32.81 | 32.85 | 3,850,103 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.04 | 32.88 | 32.93 | 4,229,149 | -0.27(-0.82%) |
Jun 02, 2014 | 33.12 | 33.24 | 33.10 | 33.20 | 2,561,665 | -0.17(-0.52%) |
May 30, 2014 | 33.41 | 33.54 | 33.35 | 33.38 | 2,842,023 | -0.27(-0.81%) |
May 29, 2014 | 33.62 | 33.75 | 33.54 | 33.65 | 2,799,631 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.68 | 33.28 | 33.28 | 3,649,005 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.21 | 33.95 | 34.01 | 4,777,548 | +0.07(+0.22%) |
May 23, 2014 | 34.03 | 33.93 | 33.93 | 33.93 | 2,399,873 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.26 | 34.11 | 34.15 | 1,511,778 | -0.08(-0.22%) |
May 21, 2014 | 34.09 | 34.34 | 34.05 | 34.23 | 2,459,286 | +0.38(+1.12%) |
May 20, 2014 | 33.92 | 33.99 | 33.79 | 33.85 | 2,930,180 | -0.08(-0.24%) |
May 19, 2014 | 33.91 | 34.05 | 33.82 | 33.93 | 4,516,825 | -0.37(-1.06%) |
May 16, 2014 | 34.24 | 34.40 | 34.21 | 34.30 | 3,839,096 | -0.04(-0.11%) |
May 15, 2014 | 34.14 | 34.38 | 34.10 | 34.34 | 6,630,181 | +0.19(+0.54%) |
May 14, 2014 | 33.88 | 34.22 | 33.71 | 34.15 | 9,279,557 | +0.19(+0.56%) |
May 13, 2014 | 33.59 | 33.96 | 33.58 | 33.96 | 11,011,837 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,457,997 | +0.09(+0.27%) |
May 09, 2014 | 33.45 | 33.65 | 33.32 | 33.63 | 4,407,061 | +0.06(+0.16%) |
May 08, 2014 | 33.53 | 33.67 | 33.46 | 33.58 | 4,926,779 | -0.34(-0.99%) |
May 07, 2014 | 33.84 | 33.97 | 33.71 | 33.92 | 4,275,471 | +0.02(+0.05%) |
May 06, 2014 | 33.86 | 34.03 | 33.81 | 33.90 | 5,090,881 | +0.08(+0.24%) |
May 05, 2014 | 33.56 | 33.82 | 33.38 | 33.82 | 3,203,832 | +0.10(+0.29%) |
May 02, 2014 | 33.65 | 33.79 | 33.52 | 33.72 | 2,878,260 | -0.17(-0.49%) |
May 01, 2014 | 33.84 | 34.00 | 33.78 | 33.89 | 2,812,688 | +0.02(+0.05%) |
Apr 30, 2014 | 33.92 | 34.01 | 33.44 | 33.87 | 6,187,135 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.05 | 34.49 | 6,612,150 | +0.23(+0.68%) |
Apr 28, 2014 | 34.27 | 34.33 | 33.82 | 34.26 | 5,095,536 | +0.15(+0.45%) |
Apr 25, 2014 | 34.08 | 34.14 | 33.84 | 34.11 | 3,436,582 | +0.15(+0.45%) |
Apr 24, 2014 | 34.04 | 34.06 | 33.76 | 33.95 | 4,002,865 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.96 | 33.62 | 33.73 | 3,621,469 | -0.10(-0.29%) |
Apr 22, 2014 | 33.96 | 34.03 | 33.77 | 33.82 | 8,596,184 | +1.33(+4.10%) |
Apr 21, 2014 | 32.22 | 32.53 | 32.16 | 32.49 | 2,676,177 | +0.37(+1.16%) |
Apr 17, 2014 | 32.01 | 32.12 | 32.12 | 32.12 | 3,628,550 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.31 | 32.07 | 32.31 | 4,165,058 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.03 | 31.62 | 32.00 | 2,993,055 | +0.29(+0.93%) |
Apr 14, 2014 | 31.67 | 31.77 | 31.51 | 31.71 | 3,605,916 | +0.05(+0.15%) |
Apr 11, 2014 | 31.64 | 31.96 | 31.62 | 31.66 | 5,364,741 | -0.48(-1.50%) |
Apr 10, 2014 | 32.66 | 32.74 | 32.09 | 32.14 | 3,780,858 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.67 | 32.30 | 32.67 | 4,047,541 | +0.75(+2.36%) |
Apr 08, 2014 | 31.93 | 32.05 | 31.82 | 31.92 | 5,325,720 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.82 | 31.43 | 31.53 | 5,862,951 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.29 | 31.87 | 31.89 | 4,603,991 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.07 | 32.25 | 3,544,676 | -0.17(-0.53%) |
Apr 02, 2014 | 32.37 | 32.47 | 32.31 | 32.42 | 4,998,145 | -0.18(-0.56%) |