Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.00 | 31.59 | 29.75 | 31.26 | 4,087,668 | +1.47(+4.93%) |
Jun 27, 2014 | 29.65 | 30.22 | 29.34 | 29.79 | 1,798,256 | +0.00(+0.00%) |
Jun 26, 2014 | 29.55 | 30.23 | 29.22 | 29.79 | 4,030,162 | +1.28(+4.49%) |
Jun 25, 2014 | 27.50 | 28.70 | 27.40 | 28.51 | 2,579,919 | +0.74(+2.66%) |
Jun 24, 2014 | 29.12 | 29.63 | 27.61 | 27.77 | 3,162,889 | -1.44(-4.93%) |
Jun 23, 2014 | 29.28 | 29.48 | 28.50 | 29.21 | 3,244,741 | +0.09(+0.31%) |
Jun 20, 2014 | 27.62 | 29.27 | 27.50 | 29.12 | 3,665,615 | +1.69(+6.16%) |
Jun 19, 2014 | 28.10 | 28.25 | 27.25 | 27.43 | 2,350,504 | -0.62(-2.21%) |
Jun 18, 2014 | 27.81 | 28.14 | 26.73 | 28.05 | 3,938,807 | +0.07(+0.25%) |
Jun 17, 2014 | 26.23 | 28.14 | 25.84 | 27.98 | 5,401,125 | +2.01(+7.74%) |
Jun 16, 2014 | 25.06 | 26.36 | 25.00 | 25.97 | 3,324,108 | +0.86(+3.42%) |
Jun 13, 2014 | 24.53 | 25.24 | 24.20 | 25.11 | 1,625,041 | +0.62(+2.53%) |
Jun 12, 2014 | 24.50 | 25.25 | 24.06 | 24.49 | 2,559,177 | +0.37(+1.53%) |
Jun 11, 2014 | 23.50 | 24.48 | 23.48 | 24.12 | 1,466,872 | +0.12(+0.50%) |
Jun 10, 2014 | 24.08 | 24.64 | 23.62 | 24.00 | 1,712,183 | -0.05(-0.21%) |
Jun 06, 2014 | 23.65 | 24.54 | 23.61 | 24.05 | 2,352,234 | +0.59(+2.51%) |
Jun 05, 2014 | 23.52 | 24.15 | 23.31 | 23.46 | 2,485,738 | -0.13(-0.55%) |
Jun 04, 2014 | 24.00 | 24.50 | 23.10 | 23.59 | 4,745,508 | -1.50(-5.98%) |
Jun 03, 2014 | 25.55 | 25.60 | 24.51 | 25.09 | 1,676,071 | -0.51(-1.99%) |
Jun 02, 2014 | 25.89 | 26.24 | 24.81 | 25.60 | 2,186,146 | -0.15(-0.58%) |
May 30, 2014 | 27.35 | 27.40 | 25.63 | 25.75 | 3,113,125 | -1.55(-5.68%) |
May 29, 2014 | 26.10 | 27.57 | 26.07 | 27.30 | 3,774,970 | +1.25(+4.80%) |
May 28, 2014 | 25.49 | 26.12 | 25.01 | 26.05 | 2,654,865 | +0.62(+2.44%) |
May 27, 2014 | 23.85 | 25.70 | 23.72 | 25.43 | 3,758,198 | +1.23(+5.08%) |
May 23, 2014 | 24.47 | 24.20 | 24.20 | 24.20 | 2,444,600 | -0.33(-1.35%) |
May 22, 2014 | 24.07 | 25.10 | 24.03 | 24.53 | 3,281,201 | +0.53(+2.21%) |
May 21, 2014 | 22.71 | 24.06 | 22.71 | 24.00 | 4,630,679 | +1.59(+7.10%) |
May 20, 2014 | 22.00 | 23.10 | 21.73 | 22.41 | 5,930,273 | +0.70(+3.22%) |
May 19, 2014 | 22.09 | 22.44 | 21.38 | 21.71 | 5,498,067 | -0.36(-1.63%) |
May 16, 2014 | 23.01 | 23.75 | 22.01 | 22.07 | 10,110,350 | -3.25(-12.84%) |
May 15, 2014 | 26.79 | 26.89 | 24.51 | 25.32 | 5,881,111 | -1.61(-5.98%) |
May 14, 2014 | 27.31 | 27.82 | 26.76 | 26.93 | 2,201,373 | -0.37(-1.36%) |
May 13, 2014 | 27.85 | 28.20 | 26.83 | 27.30 | 2,645,687 | -0.70(-2.50%) |
May 12, 2014 | 26.63 | 28.25 | 26.40 | 28.00 | 3,084,062 | +1.68(+6.38%) |
May 09, 2014 | 25.84 | 26.99 | 25.59 | 26.32 | 3,008,202 | +0.35(+1.35%) |
May 08, 2014 | 27.50 | 27.79 | 25.86 | 25.97 | 3,478,426 | -1.28(-4.70%) |
May 07, 2014 | 28.21 | 28.85 | 26.12 | 27.25 | 6,326,890 | +0.26(+0.96%) |
May 06, 2014 | 26.95 | 28.05 | 26.81 | 26.99 | 1,946,196 | +0.11(+0.41%) |
May 05, 2014 | 26.67 | 27.39 | 26.38 | 26.88 | 2,034,403 | -0.66(-2.40%) |
May 02, 2014 | 28.25 | 28.61 | 27.25 | 27.54 | 1,888,940 | +0.03(+0.11%) |
May 01, 2014 | 26.87 | 28.93 | 26.77 | 27.51 | 2,631,934 | +0.39(+1.44%) |
Apr 30, 2014 | 27.25 | 27.25 | 26.31 | 27.12 | 2,019,606 | -0.35(-1.27%) |
Apr 29, 2014 | 27.29 | 27.85 | 26.60 | 27.47 | 2,132,993 | +0.64(+2.39%) |
Apr 28, 2014 | 30.02 | 30.10 | 25.81 | 26.83 | 6,096,437 | -3.32(-11.01%) |
Apr 25, 2014 | 29.87 | 30.70 | 29.50 | 30.15 | 2,928,546 | -0.55(-1.79%) |
Apr 24, 2014 | 29.87 | 31.08 | 29.05 | 30.70 | 4,379,436 | +1.49(+5.10%) |
Apr 23, 2014 | 29.90 | 30.30 | 28.91 | 29.21 | 3,139,411 | -0.43(-1.45%) |
Apr 22, 2014 | 27.68 | 29.85 | 27.59 | 29.64 | 4,753,062 | +2.56(+9.45%) |
Apr 21, 2014 | 26.82 | 27.26 | 26.27 | 27.08 | 2,085,597 | +0.62(+2.34%) |
Apr 17, 2014 | 26.94 | 26.46 | 26.46 | 26.46 | 3,685,700 | -0.51(-1.89%) |
Apr 16, 2014 | 25.70 | 27.06 | 25.20 | 26.97 | 4,439,132 | +1.80(+7.15%) |
Apr 15, 2014 | 25.80 | 26.22 | 23.01 | 25.17 | 5,990,406 | -0.63(-2.44%) |
Apr 14, 2014 | 25.05 | 26.95 | 24.86 | 25.80 | 5,116,874 | +0.81(+3.24%) |
Apr 11, 2014 | 25.75 | 27.29 | 24.90 | 24.99 | 7,171,711 | -1.69(-6.33%) |
Apr 10, 2014 | 29.93 | 30.00 | 26.41 | 26.68 | 6,088,653 | -3.17(-10.62%) |
Apr 09, 2014 | 29.02 | 29.87 | 28.31 | 29.85 | 2,773,574 | +1.15(+4.01%) |
Apr 08, 2014 | 28.85 | 29.03 | 27.91 | 28.70 | 3,224,190 | +0.35(+1.23%) |
Apr 07, 2014 | 30.10 | 31.10 | 27.83 | 28.35 | 4,788,476 | -2.63(-8.49%) |
Apr 04, 2014 | 32.67 | 33.19 | 30.22 | 30.98 | 3,794,012 | -1.43(-4.41%) |
Apr 03, 2014 | 33.72 | 34.38 | 31.95 | 32.41 | 3,332,343 | -0.98(-2.94%) |
Apr 02, 2014 | 33.48 | 33.72 | 32.60 | 33.39 | 2,543,485 | +0.37(+1.12%) |