Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.03 | 32.03 | 31.93 | 31.96 | 765 | -0.02(-0.05%) |
Jun 27, 2014 | 32.14 | 32.14 | 31.92 | 31.98 | 17,654 | +0.00(+0.00%) |
Jun 26, 2014 | 31.95 | 32.01 | 31.91 | 31.98 | 12,892 | +0.25(+0.77%) |
Jun 25, 2014 | 31.86 | 31.87 | 31.73 | 31.73 | 4,378 | +0.23(+0.73%) |
Jun 24, 2014 | 31.39 | 31.52 | 31.32 | 31.50 | 1,766 | +0.29(+0.91%) |
Jun 23, 2014 | 31.44 | 31.44 | 31.20 | 31.22 | 2,613 | +0.05(+0.15%) |
Jun 20, 2014 | 31.15 | 31.19 | 31.11 | 31.17 | 2,202 | +0.23(+0.74%) |
Jun 17, 2014 | 30.94 | 30.94 | 30.94 | 30.94 | 1,261 | -0.43(-1.36%) |
Jun 16, 2014 | 31.44 | 31.44 | 31.27 | 31.37 | 1,536 | -0.01(-0.03%) |
Jun 13, 2014 | 31.38 | 31.38 | 31.38 | 31.38 | 1,064 | -0.06(-0.18%) |
Jun 12, 2014 | 31.43 | 31.43 | 31.42 | 31.43 | 1,552 | +0.48(+1.54%) |
Jun 11, 2014 | 30.96 | 30.96 | 30.96 | 30.96 | 83 | +0.00(+0.00%) |
Jun 10, 2014 | 30.97 | 30.97 | 30.95 | 30.96 | 5,627 | -0.42(-1.34%) |
Jun 05, 2014 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.14(+0.46%) |
Jun 04, 2014 | 31.34 | 31.38 | 31.23 | 31.23 | 946 | -0.23(-0.73%) |
Jun 03, 2014 | 31.46 | 31.46 | 31.46 | 31.46 | 362 | -0.30(-0.95%) |
Jun 02, 2014 | 31.92 | 32.06 | 31.76 | 31.76 | 6,582 | -0.43(-1.33%) |
May 30, 2014 | 32.34 | 32.34 | 32.15 | 32.19 | 1,583 | -0.32(-0.98%) |
May 29, 2014 | 32.64 | 32.72 | 32.51 | 32.51 | 5,333 | +0.65(+2.04%) |
May 28, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 365 | +0.00(+0.00%) |
May 27, 2014 | 31.79 | 31.86 | 31.79 | 31.86 | 1,129 | +0.09(+0.30%) |
May 23, 2014 | 31.89 | 31.76 | 31.76 | 31.76 | 2,270 | +0.07(+0.23%) |
May 22, 2014 | 31.69 | 31.69 | 31.69 | 31.69 | 126 | -0.03(-0.10%) |
May 21, 2014 | 31.72 | 31.73 | 31.69 | 31.72 | 4,224 | -0.13(-0.42%) |
May 20, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 180 | +0.18(+0.58%) |
May 19, 2014 | 31.99 | 31.99 | 31.68 | 31.68 | 1,078 | -0.16(-0.50%) |
May 16, 2014 | 31.83 | 31.88 | 31.80 | 31.84 | 4,777 | -0.18(-0.57%) |
May 15, 2014 | 31.87 | 32.03 | 31.87 | 32.02 | 5,402 | +0.51(+1.62%) |
May 14, 2014 | 31.53 | 31.53 | 31.51 | 31.51 | 1,223 | +0.73(+2.36%) |
May 13, 2014 | 30.78 | 30.78 | 30.78 | 30.78 | 65 | +0.00(+0.00%) |
May 12, 2014 | 30.87 | 30.87 | 30.70 | 30.78 | 2,744 | -0.37(-1.20%) |
May 09, 2014 | 31.17 | 31.19 | 31.11 | 31.15 | 7,329 | -0.12(-0.37%) |
May 08, 2014 | 31.23 | 31.36 | 31.22 | 31.27 | 13,922 | +0.28(+0.91%) |
May 06, 2014 | 30.82 | 30.99 | 30.99 | 30.99 | 3,532 | +0.18(+0.58%) |
May 05, 2014 | 31.16 | 31.16 | 30.78 | 30.81 | 6,231 | -0.26(-0.83%) |
May 02, 2014 | 30.61 | 31.07 | 30.61 | 31.07 | 2,525 | +0.23(+0.75%) |
May 01, 2014 | 30.47 | 30.84 | 30.47 | 30.84 | 5,521 | +0.63(+2.10%) |
Apr 29, 2014 | 30.18 | 30.20 | 30.20 | 30.20 | 2,649 | -0.26(-0.86%) |
Apr 28, 2014 | 30.46 | 30.46 | 30.46 | 30.46 | 128 | +0.00(+0.00%) |
Apr 25, 2014 | 30.53 | 30.60 | 30.46 | 30.46 | 4,283 | +0.24(+0.79%) |
Apr 24, 2014 | 30.23 | 30.23 | 30.23 | 30.23 | 736 | -0.11(-0.37%) |
Apr 23, 2014 | 30.30 | 30.35 | 30.29 | 30.34 | 1,798 | +0.30(+1.00%) |
Apr 22, 2014 | 30.00 | 30.04 | 29.98 | 30.04 | 7,628 | -0.15(-0.50%) |
Apr 21, 2014 | 30.23 | 30.23 | 30.19 | 30.19 | 2,544 | +0.15(+0.50%) |
Apr 17, 2014 | 30.71 | 30.04 | 30.04 | 30.04 | 3,784 | -0.55(-1.81%) |
Apr 16, 2014 | 30.60 | 30.60 | 30.59 | 30.59 | 388 | -0.12(-0.39%) |
Apr 15, 2014 | 30.63 | 30.93 | 30.63 | 30.71 | 8,532 | -0.07(-0.23%) |
Apr 14, 2014 | 30.65 | 30.78 | 30.64 | 30.78 | 5,907 | -0.03(-0.10%) |
Apr 11, 2014 | 30.91 | 30.91 | 29.34 | 30.81 | 6,659 | -0.02(-0.05%) |
Apr 10, 2014 | 30.34 | 30.83 | 30.34 | 30.83 | 2,955 | +0.54(+1.78%) |
Apr 09, 2014 | 30.14 | 30.38 | 30.05 | 30.29 | 2,270 | -0.06(-0.21%) |
Apr 08, 2014 | 30.09 | 30.35 | 30.09 | 30.35 | 2,183 | +0.15(+0.50%) |
Apr 07, 2014 | 30.16 | 30.25 | 30.16 | 30.20 | 6,587 | +0.18(+0.61%) |
Apr 04, 2014 | 29.74 | 30.02 | 29.74 | 30.02 | 4,886 | +0.48(+1.64%) |
Apr 03, 2014 | 29.42 | 29.54 | 29.42 | 29.54 | 970 | +0.13(+0.43%) |
Apr 02, 2014 | 29.41 | 29.41 | 29.41 | 29.41 | 158 | -0.41(-1.38%) |