Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.05 | 27.26 | 26.68 | 26.84 | 5,151,881 | -0.05(-0.19%) |
Jun 27, 2014 | 26.83 | 27.55 | 26.74 | 26.89 | 13,655,794 | +0.29(+1.11%) |
Jun 26, 2014 | 26.80 | 26.97 | 26.44 | 26.59 | 3,804,401 | +0.17(+0.64%) |
Jun 25, 2014 | 25.73 | 26.65 | 25.64 | 26.42 | 4,483,814 | +0.78(+3.04%) |
Jun 24, 2014 | 26.27 | 27.14 | 25.47 | 25.65 | 6,515,779 | -0.54(-2.08%) |
Jun 23, 2014 | 25.87 | 26.63 | 25.56 | 26.19 | 4,713,653 | -0.18(-0.70%) |
Jun 20, 2014 | 26.02 | 26.42 | 25.77 | 26.37 | 4,943,653 | +0.29(+1.10%) |
Jun 19, 2014 | 26.44 | 26.75 | 25.67 | 26.08 | 4,595,234 | -0.35(-1.31%) |
Jun 18, 2014 | 25.97 | 26.52 | 25.21 | 26.43 | 9,769,940 | +0.09(+0.34%) |
Jun 17, 2014 | 24.95 | 26.84 | 24.75 | 26.34 | 14,944,876 | +1.09(+4.32%) |
Jun 16, 2014 | 23.35 | 25.30 | 23.35 | 25.25 | 10,680,749 | +1.89(+8.07%) |
Jun 13, 2014 | 22.82 | 23.46 | 22.41 | 23.37 | 5,178,909 | +0.56(+2.44%) |
Jun 12, 2014 | 22.21 | 23.32 | 22.19 | 22.81 | 7,649,908 | +0.54(+2.44%) |
Jun 11, 2014 | 21.87 | 22.70 | 21.77 | 22.27 | 3,310,604 | +0.26(+1.19%) |
Jun 10, 2014 | 21.89 | 22.31 | 21.72 | 22.00 | 2,479,446 | -0.12(-0.53%) |
Jun 06, 2014 | 22.21 | 22.65 | 21.94 | 22.12 | 3,759,722 | -0.29(-1.29%) |
Jun 05, 2014 | 22.15 | 22.58 | 21.69 | 22.41 | 6,245,228 | -0.02(-0.09%) |
Jun 04, 2014 | 22.01 | 23.05 | 21.79 | 22.43 | 8,668,064 | +1.47(+7.00%) |
Jun 03, 2014 | 21.20 | 21.28 | 20.61 | 20.96 | 2,452,177 | -0.48(-2.23%) |
Jun 02, 2014 | 21.89 | 22.09 | 21.08 | 21.44 | 2,242,027 | -0.39(-1.80%) |
May 30, 2014 | 22.27 | 22.31 | 21.28 | 21.83 | 4,265,256 | -0.43(-1.91%) |
May 29, 2014 | 21.70 | 22.34 | 21.53 | 22.26 | 3,350,183 | +0.56(+2.60%) |
May 28, 2014 | 21.26 | 22.04 | 21.12 | 21.70 | 3,733,031 | +0.48(+2.25%) |
May 27, 2014 | 21.02 | 21.42 | 20.96 | 21.22 | 3,173,419 | +0.33(+1.60%) |
May 23, 2014 | 20.53 | 20.88 | 20.88 | 20.88 | 2,627,203 | +0.20(+0.95%) |
May 22, 2014 | 20.43 | 20.84 | 20.33 | 20.69 | 2,202,853 | +0.27(+1.31%) |
May 21, 2014 | 20.60 | 20.69 | 20.30 | 20.42 | 4,286,707 | +0.06(+0.29%) |
May 20, 2014 | 20.97 | 21.05 | 20.17 | 20.36 | 3,387,817 | -0.73(-3.48%) |
May 19, 2014 | 20.54 | 21.48 | 20.54 | 21.09 | 2,714,737 | +0.29(+1.42%) |
May 16, 2014 | 20.64 | 20.90 | 20.24 | 20.80 | 2,407,227 | -0.01(-0.03%) |
May 15, 2014 | 21.40 | 21.58 | 20.49 | 20.81 | 3,503,222 | -0.79(-3.67%) |
May 14, 2014 | 21.91 | 22.24 | 21.52 | 21.60 | 2,511,284 | -0.52(-2.34%) |
May 13, 2014 | 22.29 | 22.66 | 21.88 | 22.12 | 2,615,398 | -0.22(-1.00%) |
May 12, 2014 | 21.74 | 22.48 | 21.66 | 22.34 | 3,604,494 | +0.73(+3.36%) |
May 09, 2014 | 20.96 | 21.95 | 20.96 | 21.61 | 3,010,857 | +0.46(+2.17%) |
May 08, 2014 | 21.49 | 22.19 | 21.07 | 21.15 | 4,184,499 | -0.46(-2.12%) |
May 07, 2014 | 22.40 | 22.68 | 20.89 | 21.61 | 5,216,632 | -0.65(-2.94%) |
May 06, 2014 | 22.29 | 23.51 | 22.22 | 22.27 | 4,790,837 | -0.17(-0.76%) |
May 05, 2014 | 21.87 | 22.59 | 21.58 | 22.44 | 2,594,504 | +0.18(+0.82%) |
May 02, 2014 | 22.19 | 22.67 | 21.77 | 22.25 | 3,385,243 | +0.08(+0.35%) |
May 01, 2014 | 21.83 | 23.17 | 21.80 | 22.17 | 5,842,716 | +0.29(+1.32%) |
Apr 30, 2014 | 21.61 | 21.94 | 21.30 | 21.89 | 2,436,327 | +0.03(+0.15%) |
Apr 29, 2014 | 21.70 | 21.97 | 21.25 | 21.85 | 3,457,042 | +0.07(+0.33%) |
Apr 28, 2014 | 22.31 | 22.56 | 20.88 | 21.78 | 8,466,622 | -0.60(-2.69%) |
Apr 25, 2014 | 21.19 | 22.85 | 21.17 | 22.38 | 14,947,293 | +1.41(+6.75%) |
Apr 24, 2014 | 20.82 | 21.09 | 20.08 | 20.97 | 6,449,842 | +0.35(+1.72%) |
Apr 23, 2014 | 20.77 | 21.33 | 20.15 | 20.62 | 11,934,245 | +1.38(+7.18%) |
Apr 22, 2014 | 18.34 | 19.29 | 18.17 | 19.23 | 6,041,763 | +1.21(+6.72%) |
Apr 21, 2014 | 17.40 | 18.12 | 17.39 | 18.02 | 3,716,632 | +0.65(+3.73%) |
Apr 17, 2014 | 17.55 | 17.37 | 17.37 | 17.37 | 4,250,099 | -0.14(-0.82%) |
Apr 16, 2014 | 17.75 | 17.77 | 17.11 | 17.52 | 3,385,916 | +0.02(+0.11%) |
Apr 15, 2014 | 17.41 | 17.83 | 16.62 | 17.50 | 7,130,654 | +0.12(+0.72%) |
Apr 14, 2014 | 17.68 | 17.77 | 16.75 | 17.37 | 7,280,933 | -0.05(-0.30%) |
Apr 11, 2014 | 17.99 | 18.28 | 17.34 | 17.43 | 8,140,518 | -0.94(-5.10%) |
Apr 10, 2014 | 20.08 | 20.10 | 18.13 | 18.36 | 5,467,782 | -1.51(-7.58%) |
Apr 09, 2014 | 19.35 | 19.93 | 19.29 | 19.87 | 2,948,918 | +0.66(+3.44%) |
Apr 08, 2014 | 19.67 | 20.04 | 19.06 | 19.21 | 6,363,154 | -0.48(-2.43%) |
Apr 07, 2014 | 20.66 | 21.06 | 19.55 | 19.69 | 6,187,207 | -1.26(-6.00%) |
Apr 04, 2014 | 21.55 | 22.29 | 20.57 | 20.94 | 5,223,935 | -0.54(-2.53%) |
Apr 03, 2014 | 21.86 | 22.19 | 21.09 | 21.49 | 4,711,584 | -0.32(-1.47%) |
Apr 02, 2014 | 21.45 | 21.83 | 21.25 | 21.81 | 2,885,712 | +0.47(+2.21%) |