Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.22 | 30.74 | 30.11 | 30.58 | 9,529,706 | +0.25(+0.83%) |
Jun 27, 2014 | 30.43 | 30.55 | 30.20 | 30.33 | 13,065,695 | -0.27(-0.88%) |
Jun 26, 2014 | 30.40 | 30.71 | 30.20 | 30.59 | 13,155,185 | +0.54(+1.79%) |
Jun 25, 2014 | 30.07 | 30.11 | 29.94 | 30.06 | 10,393,441 | -0.02(-0.08%) |
Jun 24, 2014 | 30.12 | 30.32 | 30.02 | 30.08 | 7,534,108 | -0.07(-0.24%) |
Jun 23, 2014 | 30.28 | 30.37 | 30.03 | 30.16 | 7,237,096 | -0.21(-0.69%) |
Jun 20, 2014 | 30.48 | 30.56 | 30.26 | 30.37 | 13,843,134 | -0.01(-0.03%) |
Jun 19, 2014 | 30.62 | 30.62 | 30.27 | 30.37 | 8,747,132 | -0.05(-0.16%) |
Jun 18, 2014 | 30.16 | 30.48 | 30.09 | 30.42 | 10,164,147 | +0.15(+0.51%) |
Jun 17, 2014 | 30.06 | 30.33 | 29.97 | 30.27 | 9,872,375 | +0.10(+0.32%) |
Jun 16, 2014 | 30.28 | 30.35 | 30.09 | 30.17 | 8,283,656 | -0.16(-0.53%) |
Jun 13, 2014 | 30.34 | 30.42 | 30.21 | 30.33 | 8,271,601 | +0.11(+0.38%) |
Jun 12, 2014 | 30.45 | 30.49 | 30.08 | 30.22 | 7,384,062 | -0.23(-0.77%) |
Jun 11, 2014 | 30.54 | 30.62 | 30.35 | 30.45 | 5,921,261 | -0.12(-0.40%) |
Jun 10, 2014 | 30.71 | 30.78 | 30.49 | 30.58 | 5,613,638 | -0.39(-1.26%) |
Jun 06, 2014 | 31.10 | 31.10 | 30.89 | 30.96 | 5,642,106 | +0.00(+0.00%) |
Jun 05, 2014 | 31.11 | 31.11 | 30.71 | 30.96 | 9,252,194 | +0.06(+0.18%) |
Jun 04, 2014 | 30.62 | 30.92 | 30.54 | 30.91 | 7,549,312 | +0.19(+0.63%) |
Jun 03, 2014 | 30.67 | 30.72 | 30.41 | 30.71 | 6,164,042 | +0.12(+0.40%) |
Jun 02, 2014 | 30.41 | 30.72 | 30.33 | 30.59 | 7,277,668 | +0.12(+0.40%) |
May 30, 2014 | 30.47 | 30.51 | 30.23 | 30.47 | 15,946,833 | +0.11(+0.37%) |
May 29, 2014 | 30.36 | 30.37 | 30.24 | 30.36 | 8,273,073 | +0.06(+0.21%) |
May 28, 2014 | 30.30 | 30.37 | 30.18 | 30.29 | 9,379,356 | -0.02(-0.08%) |
May 27, 2014 | 30.18 | 30.37 | 30.17 | 30.32 | 9,201,778 | +0.15(+0.51%) |
May 23, 2014 | 30.37 | 30.16 | 30.16 | 30.16 | 5,600,984 | -0.13(-0.41%) |
May 22, 2014 | 30.46 | 30.46 | 30.21 | 30.29 | 4,723,577 | -0.19(-0.62%) |
May 21, 2014 | 30.30 | 30.76 | 30.29 | 30.48 | 5,884,798 | +0.17(+0.56%) |
May 20, 2014 | 30.30 | 30.36 | 30.12 | 30.31 | 6,102,845 | +0.03(+0.11%) |
May 19, 2014 | 30.28 | 30.45 | 30.23 | 30.28 | 5,893,449 | -0.11(-0.35%) |
May 16, 2014 | 30.20 | 30.44 | 30.03 | 30.38 | 9,296,130 | +0.22(+0.73%) |
May 15, 2014 | 30.38 | 30.45 | 30.06 | 30.16 | 9,370,561 | -0.29(-0.96%) |
May 14, 2014 | 30.53 | 30.76 | 30.41 | 30.45 | 7,114,956 | -0.20(-0.66%) |
May 13, 2014 | 30.67 | 30.76 | 30.50 | 30.66 | 9,070,387 | +0.21(+0.69%) |
May 12, 2014 | 30.78 | 30.78 | 30.34 | 30.45 | 12,475,397 | -0.30(-0.97%) |
May 09, 2014 | 30.46 | 30.75 | 30.39 | 30.75 | 10,784,157 | +0.14(+0.45%) |
May 08, 2014 | 30.58 | 30.88 | 30.46 | 30.61 | 17,885,868 | -0.25(-0.81%) |
May 07, 2014 | 30.41 | 31.16 | 30.37 | 30.86 | 31,986,756 | +2.33(+8.18%) |
May 06, 2014 | 28.58 | 28.88 | 28.49 | 28.53 | 7,801,771 | -0.32(-1.09%) |
May 05, 2014 | 28.58 | 28.90 | 28.57 | 28.84 | 7,551,123 | +0.11(+0.37%) |
May 02, 2014 | 29.12 | 29.12 | 28.64 | 28.74 | 12,347,794 | -0.12(-0.42%) |
May 01, 2014 | 28.98 | 28.99 | 28.62 | 28.86 | 6,384,288 | -0.02(-0.06%) |
Apr 30, 2014 | 28.68 | 28.92 | 28.62 | 28.88 | 8,211,343 | +0.04(+0.13%) |
Apr 29, 2014 | 29.26 | 29.26 | 28.72 | 28.84 | 10,662,491 | -0.27(-0.93%) |
Apr 28, 2014 | 28.73 | 29.17 | 28.67 | 29.11 | 15,463,442 | +0.49(+1.70%) |
Apr 25, 2014 | 28.48 | 28.75 | 28.40 | 28.62 | 8,013,363 | +0.03(+0.11%) |
Apr 24, 2014 | 28.46 | 28.73 | 28.41 | 28.59 | 6,617,311 | +0.15(+0.54%) |
Apr 23, 2014 | 28.30 | 28.55 | 28.29 | 28.44 | 7,942,838 | +0.06(+0.23%) |
Apr 22, 2014 | 28.09 | 28.68 | 28.08 | 28.37 | 14,370,521 | +0.20(+0.72%) |
Apr 21, 2014 | 28.09 | 28.23 | 28.03 | 28.17 | 4,247,413 | +0.11(+0.38%) |
Apr 17, 2014 | 28.09 | 28.07 | 28.07 | 28.07 | 9,252,254 | -0.10(-0.35%) |
Apr 16, 2014 | 28.02 | 28.19 | 27.79 | 28.16 | 14,475,083 | +0.41(+1.49%) |
Apr 15, 2014 | 28.03 | 28.03 | 27.56 | 27.75 | 12,525,305 | -0.15(-0.55%) |
Apr 14, 2014 | 28.09 | 28.15 | 27.68 | 27.90 | 10,670,034 | +0.11(+0.41%) |
Apr 11, 2014 | 27.99 | 28.11 | 27.70 | 27.79 | 13,602,664 | -0.32(-1.15%) |
Apr 10, 2014 | 28.33 | 28.62 | 28.06 | 28.11 | 11,577,665 | -0.19(-0.69%) |
Apr 09, 2014 | 27.95 | 28.36 | 27.95 | 28.31 | 10,283,488 | +0.28(+1.01%) |
Apr 08, 2014 | 27.69 | 28.23 | 27.68 | 28.02 | 12,792,724 | +0.30(+1.10%) |
Apr 07, 2014 | 27.90 | 28.02 | 27.64 | 27.72 | 13,878,631 | -0.26(-0.91%) |
Apr 04, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 12,476,023 | -0.19(-0.66%) |
Apr 03, 2014 | 28.28 | 28.36 | 28.07 | 28.16 | 8,903,374 | -0.12(-0.43%) |
Apr 02, 2014 | 28.15 | 28.46 | 28.13 | 28.28 | 8,019,805 | +0.08(+0.29%) |