Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.66 | 35.36 | 34.64 | 34.81 | 61,733 | -0.02(-0.05%) |
Jun 27, 2014 | 34.02 | 34.85 | 34.02 | 34.83 | 206,108 | +0.53(+1.55%) |
Jun 26, 2014 | 34.27 | 34.45 | 33.81 | 34.30 | 43,482 | +0.16(+0.46%) |
Jun 25, 2014 | 33.48 | 34.36 | 33.35 | 34.14 | 46,688 | +0.43(+1.28%) |
Jun 24, 2014 | 34.15 | 34.46 | 33.66 | 33.71 | 70,083 | -0.39(-1.13%) |
Jun 23, 2014 | 34.05 | 34.25 | 33.75 | 34.10 | 68,755 | -0.01(-0.03%) |
Jun 20, 2014 | 34.35 | 34.41 | 33.81 | 34.11 | 287,393 | -0.10(-0.30%) |
Jun 19, 2014 | 34.44 | 34.56 | 34.00 | 34.21 | 47,099 | -0.03(-0.08%) |
Jun 18, 2014 | 34.15 | 34.30 | 33.89 | 34.23 | 44,047 | -0.01(-0.03%) |
Jun 17, 2014 | 33.88 | 34.77 | 33.77 | 34.24 | 68,015 | +0.27(+0.78%) |
Jun 16, 2014 | 34.90 | 35.06 | 33.86 | 33.98 | 74,388 | -0.93(-2.66%) |
Jun 13, 2014 | 35.14 | 35.44 | 34.79 | 34.90 | 52,592 | -0.15(-0.42%) |
Jun 12, 2014 | 35.14 | 35.50 | 34.92 | 35.05 | 41,455 | -0.44(-1.24%) |
Jun 11, 2014 | 35.20 | 35.67 | 35.11 | 35.49 | 246,155 | -0.07(-0.21%) |
Jun 10, 2014 | 35.88 | 35.92 | 35.50 | 35.57 | 26,649 | -0.30(-0.85%) |
Jun 06, 2014 | 35.52 | 36.57 | 35.49 | 35.87 | 97,668 | +0.44(+1.25%) |
Jun 05, 2014 | 34.43 | 35.47 | 34.12 | 35.43 | 64,624 | +0.99(+2.88%) |
Jun 04, 2014 | 33.00 | 34.65 | 32.87 | 34.44 | 67,373 | +1.16(+3.48%) |
Jun 03, 2014 | 33.43 | 33.62 | 33.09 | 33.28 | 41,639 | -0.48(-1.42%) |
Jun 02, 2014 | 34.50 | 34.74 | 33.71 | 33.76 | 46,776 | -0.85(-2.47%) |
May 30, 2014 | 34.76 | 34.88 | 34.50 | 34.61 | 60,139 | +0.01(+0.03%) |
May 29, 2014 | 34.61 | 34.87 | 34.45 | 34.60 | 24,489 | -0.02(-0.05%) |
May 28, 2014 | 34.38 | 35.09 | 34.38 | 34.62 | 41,286 | -0.01(-0.03%) |
May 27, 2014 | 34.13 | 34.92 | 33.83 | 34.63 | 57,629 | +0.82(+2.44%) |
May 23, 2014 | 33.05 | 33.81 | 33.81 | 33.81 | 33,218 | +0.81(+2.47%) |
May 22, 2014 | 33.05 | 33.08 | 32.84 | 32.99 | 6,085 | -0.17(-0.52%) |
May 21, 2014 | 33.27 | 33.55 | 33.03 | 33.16 | 35,289 | -0.03(-0.08%) |
May 20, 2014 | 33.51 | 33.66 | 32.65 | 33.19 | 65,738 | -0.50(-1.49%) |
May 19, 2014 | 32.93 | 33.82 | 32.90 | 33.70 | 33,049 | +0.51(+1.54%) |
May 16, 2014 | 32.79 | 33.21 | 32.54 | 33.18 | 23,957 | +0.32(+0.97%) |
May 15, 2014 | 33.20 | 33.39 | 32.66 | 32.86 | 49,768 | -0.69(-2.05%) |
May 14, 2014 | 33.75 | 33.77 | 33.26 | 33.55 | 53,017 | -0.35(-1.03%) |
May 13, 2014 | 34.03 | 34.17 | 33.68 | 33.90 | 39,995 | -0.31(-0.91%) |
May 12, 2014 | 33.42 | 34.35 | 33.33 | 34.21 | 26,993 | +1.08(+3.26%) |
May 09, 2014 | 32.09 | 33.20 | 31.96 | 33.13 | 37,701 | +0.81(+2.52%) |
May 08, 2014 | 32.72 | 33.12 | 32.28 | 32.31 | 85,149 | -0.56(-1.70%) |
May 07, 2014 | 33.13 | 33.22 | 32.39 | 32.87 | 46,372 | -0.15(-0.44%) |
May 06, 2014 | 33.70 | 33.94 | 32.87 | 33.02 | 77,853 | -0.94(-2.78%) |
May 05, 2014 | 33.66 | 34.13 | 31.80 | 33.96 | 38,920 | +0.09(+0.27%) |
May 02, 2014 | 33.01 | 34.41 | 32.62 | 33.87 | 45,407 | +0.92(+2.81%) |
May 01, 2014 | 32.02 | 34.22 | 32.02 | 32.95 | 81,530 | +0.52(+1.61%) |
Apr 30, 2014 | 31.94 | 32.93 | 31.19 | 32.42 | 146,048 | +0.48(+1.52%) |
Apr 29, 2014 | 32.06 | 32.27 | 31.39 | 31.94 | 43,776 | +0.16(+0.49%) |
Apr 28, 2014 | 32.01 | 32.37 | 31.25 | 31.78 | 44,341 | -0.24(-0.74%) |
Apr 25, 2014 | 32.22 | 32.43 | 31.83 | 32.02 | 45,088 | -0.43(-1.33%) |
Apr 24, 2014 | 32.96 | 32.96 | 32.34 | 32.45 | 28,171 | -0.29(-0.89%) |
Apr 23, 2014 | 32.98 | 33.15 | 32.49 | 32.74 | 43,167 | +0.05(+0.14%) |
Apr 22, 2014 | 32.42 | 32.80 | 32.37 | 32.70 | 34,088 | +0.40(+1.25%) |
Apr 21, 2014 | 31.81 | 32.32 | 31.81 | 32.30 | 12,688 | +0.11(+0.34%) |
Apr 17, 2014 | 31.89 | 32.19 | 32.19 | 32.19 | 18,139 | +0.15(+0.46%) |
Apr 16, 2014 | 32.08 | 32.19 | 31.65 | 32.04 | 38,882 | +0.07(+0.23%) |
Apr 15, 2014 | 31.98 | 32.13 | 31.44 | 31.97 | 39,401 | +0.13(+0.40%) |
Apr 14, 2014 | 31.71 | 32.20 | 31.66 | 31.84 | 44,062 | +0.36(+1.13%) |
Apr 11, 2014 | 31.90 | 31.90 | 31.40 | 31.48 | 69,766 | -0.70(-2.19%) |
Apr 10, 2014 | 32.60 | 32.62 | 31.82 | 32.19 | 62,475 | -0.82(-2.50%) |
Apr 09, 2014 | 32.95 | 33.07 | 32.67 | 33.01 | 38,369 | +0.22(+0.67%) |
Apr 08, 2014 | 32.68 | 33.16 | 32.64 | 32.79 | 47,920 | +0.23(+0.70%) |
Apr 07, 2014 | 32.51 | 32.80 | 32.36 | 32.56 | 47,498 | -0.17(-0.53%) |
Apr 04, 2014 | 33.83 | 33.88 | 32.52 | 32.73 | 54,413 | -0.81(-2.43%) |
Apr 03, 2014 | 33.40 | 33.56 | 33.40 | 33.55 | 45,900 | +0.05(+0.16%) |
Apr 02, 2014 | 33.23 | 33.67 | 33.23 | 33.49 | 47,672 | +0.09(+0.27%) |