Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.66 | 34.04 | 33.64 | 33.89 | 1,313,599 | +0.16(+0.49%) |
Jun 27, 2014 | 33.71 | 34.39 | 33.57 | 33.73 | 2,782,365 | +0.57(+1.73%) |
Jun 26, 2014 | 33.68 | 33.80 | 32.81 | 33.16 | 1,752,517 | -0.58(-1.72%) |
Jun 25, 2014 | 33.31 | 33.82 | 33.26 | 33.74 | 1,402,382 | +0.24(+0.73%) |
Jun 24, 2014 | 33.78 | 34.01 | 33.32 | 33.49 | 2,730,557 | -0.46(-1.36%) |
Jun 23, 2014 | 33.64 | 34.00 | 33.60 | 33.96 | 1,514,158 | +0.44(+1.31%) |
Jun 20, 2014 | 33.70 | 33.82 | 33.42 | 33.52 | 3,193,083 | +0.13(+0.40%) |
Jun 19, 2014 | 33.70 | 33.96 | 33.28 | 33.38 | 1,595,772 | -0.24(-0.70%) |
Jun 18, 2014 | 33.38 | 33.66 | 33.03 | 33.62 | 1,539,434 | +0.20(+0.59%) |
Jun 17, 2014 | 33.11 | 33.62 | 32.87 | 33.42 | 2,409,612 | +0.40(+1.21%) |
Jun 16, 2014 | 32.66 | 33.09 | 32.55 | 33.02 | 2,084,561 | +0.34(+1.03%) |
Jun 13, 2014 | 32.27 | 32.82 | 32.20 | 32.69 | 2,103,431 | +0.51(+1.58%) |
Jun 12, 2014 | 31.99 | 32.42 | 31.93 | 32.18 | 1,818,496 | -0.01(-0.02%) |
Jun 11, 2014 | 31.74 | 32.37 | 31.60 | 32.19 | 2,634,248 | +0.47(+1.48%) |
Jun 10, 2014 | 31.61 | 32.08 | 31.38 | 31.72 | 2,562,000 | +0.75(+2.43%) |
Jun 06, 2014 | 30.77 | 31.20 | 30.59 | 30.96 | 2,402,525 | +0.16(+0.53%) |
Jun 05, 2014 | 30.37 | 31.14 | 30.20 | 30.80 | 2,300,002 | +0.37(+1.21%) |
Jun 04, 2014 | 29.98 | 30.63 | 29.87 | 30.43 | 1,710,818 | +0.26(+0.86%) |
Jun 03, 2014 | 29.99 | 30.46 | 29.65 | 30.17 | 1,831,281 | +0.11(+0.36%) |
Jun 02, 2014 | 29.66 | 30.19 | 29.32 | 30.06 | 2,448,354 | +0.43(+1.45%) |
May 30, 2014 | 29.00 | 29.74 | 28.94 | 29.63 | 4,503,729 | +0.68(+2.34%) |
May 29, 2014 | 28.74 | 29.43 | 28.34 | 28.96 | 8,384,368 | +1.57(+5.75%) |
May 28, 2014 | 28.53 | 28.57 | 26.92 | 27.38 | 7,265,131 | -1.20(-4.20%) |
May 27, 2014 | 29.22 | 29.22 | 28.54 | 28.58 | 2,811,057 | -0.39(-1.35%) |
May 23, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 2,180,932 | +0.09(+0.32%) |
May 22, 2014 | 28.71 | 29.22 | 28.48 | 28.88 | 1,286,098 | +0.16(+0.57%) |
May 21, 2014 | 28.97 | 29.57 | 28.49 | 28.71 | 1,881,689 | -0.27(-0.91%) |
May 20, 2014 | 30.12 | 30.25 | 28.88 | 28.98 | 2,720,169 | -0.85(-2.85%) |
May 19, 2014 | 29.47 | 29.86 | 29.25 | 29.83 | 2,261,098 | +0.20(+0.68%) |
May 16, 2014 | 29.07 | 29.79 | 28.83 | 29.63 | 2,152,195 | +0.73(+2.54%) |
May 15, 2014 | 29.65 | 29.77 | 28.53 | 28.89 | 2,486,379 | -0.91(-3.06%) |
May 14, 2014 | 30.12 | 30.16 | 29.63 | 29.80 | 1,483,645 | -0.32(-1.06%) |
May 13, 2014 | 29.92 | 30.24 | 29.53 | 30.12 | 1,762,125 | +0.24(+0.81%) |
May 12, 2014 | 29.23 | 30.19 | 29.23 | 29.88 | 2,861,734 | +0.86(+2.95%) |
May 09, 2014 | 28.07 | 29.13 | 27.91 | 29.03 | 3,318,782 | +0.96(+3.42%) |
May 08, 2014 | 28.10 | 28.99 | 27.84 | 28.07 | 2,911,443 | +0.25(+0.90%) |
May 07, 2014 | 28.78 | 28.81 | 27.67 | 27.82 | 3,813,161 | -0.90(-3.15%) |
May 06, 2014 | 29.66 | 29.90 | 28.70 | 28.72 | 2,860,276 | -1.02(-3.43%) |
May 05, 2014 | 29.55 | 30.05 | 29.01 | 29.74 | 1,780,241 | -0.01(-0.03%) |
May 02, 2014 | 29.50 | 30.26 | 29.47 | 29.75 | 2,042,283 | +0.25(+0.85%) |
May 01, 2014 | 29.53 | 30.37 | 29.38 | 29.50 | 4,445,508 | +0.84(+2.94%) |
Apr 30, 2014 | 28.70 | 28.87 | 28.05 | 28.66 | 1,687,871 | -0.07(-0.24%) |
Apr 29, 2014 | 28.61 | 28.99 | 28.46 | 28.73 | 1,425,577 | +0.12(+0.41%) |
Apr 28, 2014 | 28.85 | 29.10 | 27.85 | 28.61 | 2,449,760 | +0.06(+0.22%) |
Apr 25, 2014 | 28.92 | 28.95 | 28.32 | 28.55 | 1,936,577 | -0.63(-2.16%) |
Apr 24, 2014 | 29.13 | 29.25 | 28.53 | 29.18 | 2,298,666 | +0.12(+0.40%) |
Apr 23, 2014 | 28.89 | 29.63 | 28.85 | 29.06 | 2,942,556 | +0.16(+0.54%) |
Apr 22, 2014 | 28.02 | 29.77 | 27.67 | 28.91 | 4,996,452 | +0.98(+3.52%) |
Apr 21, 2014 | 27.82 | 28.04 | 27.60 | 27.93 | 1,204,713 | +0.16(+0.56%) |
Apr 17, 2014 | 27.95 | 27.77 | 27.77 | 27.77 | 4,170,489 | -0.16(-0.56%) |
Apr 16, 2014 | 28.00 | 28.05 | 27.54 | 27.93 | 1,762,833 | +0.09(+0.34%) |
Apr 15, 2014 | 28.01 | 28.09 | 27.25 | 27.83 | 2,287,601 | -0.04(-0.14%) |
Apr 14, 2014 | 28.14 | 28.35 | 27.32 | 27.87 | 2,036,552 | +0.01(+0.03%) |
Apr 11, 2014 | 27.69 | 28.25 | 27.43 | 27.86 | 3,315,683 | -0.20(-0.72%) |
Apr 10, 2014 | 29.00 | 29.24 | 27.88 | 28.07 | 2,754,263 | -1.02(-3.51%) |
Apr 09, 2014 | 28.96 | 29.20 | 28.30 | 29.09 | 1,750,805 | +0.14(+0.49%) |
Apr 08, 2014 | 29.44 | 29.45 | 28.13 | 28.95 | 4,771,151 | -0.42(-1.43%) |
Apr 07, 2014 | 30.19 | 30.21 | 29.13 | 29.37 | 3,547,375 | -0.92(-3.04%) |
Apr 04, 2014 | 30.83 | 30.83 | 30.19 | 30.29 | 2,040,663 | -0.28(-0.92%) |
Apr 03, 2014 | 31.17 | 31.24 | 30.39 | 30.57 | 1,741,855 | -0.64(-2.05%) |
Apr 02, 2014 | 30.18 | 31.38 | 30.01 | 31.21 | 2,457,389 | +1.10(+3.65%) |