Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.91 | 30.99 | 30.55 | 30.66 | 2,593,991 | -0.26(-0.84%) |
Jun 27, 2014 | 30.99 | 31.10 | 30.83 | 30.92 | 3,451,302 | -0.15(-0.49%) |
Jun 26, 2014 | 30.85 | 31.13 | 30.68 | 31.07 | 2,403,495 | +0.21(+0.69%) |
Jun 25, 2014 | 30.94 | 30.95 | 30.79 | 30.86 | 3,502,312 | -0.13(-0.43%) |
Jun 24, 2014 | 31.50 | 31.50 | 30.95 | 30.99 | 2,188,615 | -0.66(-2.07%) |
Jun 23, 2014 | 31.41 | 31.66 | 30.83 | 31.65 | 3,609,212 | +0.12(+0.38%) |
Jun 20, 2014 | 31.50 | 32.16 | 31.33 | 31.53 | 8,495,788 | -1.29(-3.92%) |
Jun 19, 2014 | 33.06 | 33.24 | 32.66 | 32.81 | 2,184,026 | -0.13(-0.40%) |
Jun 18, 2014 | 32.70 | 32.98 | 32.52 | 32.95 | 1,111,999 | +0.09(+0.26%) |
Jun 17, 2014 | 33.03 | 33.09 | 32.73 | 32.86 | 1,158,115 | -0.25(-0.74%) |
Jun 16, 2014 | 32.83 | 33.23 | 32.78 | 33.11 | 1,155,691 | +0.19(+0.56%) |
Jun 13, 2014 | 32.69 | 32.99 | 32.56 | 32.92 | 1,081,698 | +0.23(+0.71%) |
Jun 12, 2014 | 33.26 | 33.36 | 32.47 | 32.69 | 1,947,431 | -0.70(-2.10%) |
Jun 11, 2014 | 33.32 | 33.46 | 33.20 | 33.39 | 852,011 | +0.02(+0.06%) |
Jun 10, 2014 | 33.66 | 33.74 | 33.07 | 33.37 | 1,494,066 | -0.48(-1.43%) |
Jun 06, 2014 | 33.66 | 33.90 | 33.56 | 33.85 | 1,004,995 | +0.25(+0.75%) |
Jun 05, 2014 | 33.24 | 33.76 | 33.07 | 33.60 | 1,056,822 | +0.41(+1.24%) |
Jun 04, 2014 | 33.21 | 33.26 | 32.99 | 33.19 | 1,260,492 | -0.10(-0.30%) |
Jun 03, 2014 | 33.42 | 33.42 | 32.97 | 33.29 | 1,569,702 | -0.27(-0.79%) |
Jun 02, 2014 | 33.24 | 33.59 | 33.08 | 33.56 | 1,369,432 | +0.34(+1.04%) |
May 30, 2014 | 33.00 | 33.24 | 32.87 | 33.21 | 1,296,231 | +0.16(+0.48%) |
May 29, 2014 | 33.44 | 33.44 | 32.98 | 33.05 | 1,023,273 | -0.20(-0.60%) |
May 28, 2014 | 32.98 | 33.43 | 32.91 | 33.25 | 983,098 | +0.28(+0.86%) |
May 27, 2014 | 32.94 | 33.16 | 32.85 | 32.97 | 1,744,564 | +0.13(+0.40%) |
May 23, 2014 | 32.76 | 32.83 | 32.83 | 32.83 | 1,397,884 | +0.04(+0.13%) |
May 22, 2014 | 32.24 | 32.94 | 32.08 | 32.79 | 1,181,633 | +0.53(+1.63%) |
May 21, 2014 | 31.87 | 32.36 | 31.81 | 32.26 | 2,090,412 | +0.47(+1.48%) |
May 20, 2014 | 32.26 | 32.47 | 31.75 | 31.79 | 3,182,919 | -0.66(-2.04%) |
May 19, 2014 | 32.06 | 32.52 | 31.88 | 32.46 | 3,742,041 | +0.32(+1.01%) |
May 16, 2014 | 32.75 | 32.77 | 31.99 | 32.13 | 7,149,272 | -1.46(-4.34%) |
May 15, 2014 | 33.33 | 33.66 | 33.12 | 33.59 | 3,227,992 | +0.15(+0.44%) |
May 14, 2014 | 33.66 | 33.79 | 33.24 | 33.44 | 1,318,831 | -0.26(-0.77%) |
May 13, 2014 | 33.54 | 33.79 | 33.50 | 33.70 | 1,480,126 | +0.17(+0.51%) |
May 12, 2014 | 33.15 | 33.59 | 33.13 | 33.53 | 1,583,233 | +0.58(+1.75%) |
May 09, 2014 | 32.72 | 33.01 | 32.63 | 32.95 | 1,648,343 | +0.23(+0.71%) |
May 08, 2014 | 32.62 | 32.97 | 32.59 | 32.72 | 1,194,609 | +0.12(+0.37%) |
May 07, 2014 | 32.72 | 32.74 | 32.50 | 32.60 | 2,009,892 | -0.02(-0.06%) |
May 06, 2014 | 32.49 | 32.79 | 32.44 | 32.62 | 1,049,384 | +0.08(+0.24%) |
May 05, 2014 | 32.72 | 32.89 | 32.41 | 32.54 | 1,126,668 | -0.37(-1.13%) |
May 02, 2014 | 32.99 | 33.29 | 32.87 | 32.91 | 1,119,708 | +0.03(+0.08%) |
May 01, 2014 | 32.95 | 33.01 | 32.77 | 32.89 | 1,099,131 | -0.05(-0.16%) |
Apr 30, 2014 | 33.13 | 33.17 | 32.84 | 32.94 | 1,506,359 | -0.33(-1.00%) |
Apr 29, 2014 | 33.24 | 33.30 | 32.94 | 33.27 | 1,317,660 | +0.23(+0.70%) |
Apr 28, 2014 | 33.24 | 33.42 | 32.71 | 33.04 | 1,024,666 | -0.04(-0.12%) |
Apr 25, 2014 | 33.05 | 33.18 | 32.83 | 33.08 | 1,284,981 | -0.13(-0.38%) |
Apr 24, 2014 | 33.50 | 33.50 | 33.12 | 33.21 | 1,332,724 | -0.13(-0.38%) |
Apr 23, 2014 | 32.88 | 33.70 | 32.73 | 33.33 | 2,633,983 | +0.28(+0.86%) |
Apr 22, 2014 | 32.02 | 33.23 | 31.89 | 33.05 | 4,132,436 | +1.11(+3.49%) |
Apr 21, 2014 | 32.12 | 32.12 | 31.69 | 31.93 | 1,556,513 | -0.19(-0.58%) |
Apr 17, 2014 | 32.63 | 32.12 | 32.12 | 32.12 | 2,220,196 | -0.44(-1.36%) |
Apr 16, 2014 | 32.40 | 32.57 | 31.99 | 32.56 | 1,943,245 | +0.49(+1.53%) |
Apr 15, 2014 | 32.68 | 32.85 | 32.02 | 32.07 | 2,658,036 | -0.61(-1.87%) |
Apr 14, 2014 | 32.24 | 32.90 | 32.18 | 32.68 | 2,005,503 | +0.57(+1.77%) |
Apr 11, 2014 | 32.60 | 32.75 | 32.10 | 32.11 | 2,064,359 | -0.64(-1.96%) |
Apr 10, 2014 | 33.33 | 33.84 | 32.75 | 32.75 | 1,737,614 | -0.57(-1.71%) |
Apr 09, 2014 | 32.99 | 33.33 | 32.81 | 33.32 | 1,104,819 | +0.41(+1.25%) |
Apr 08, 2014 | 33.06 | 33.21 | 32.81 | 32.91 | 1,651,713 | -0.20(-0.62%) |
Apr 07, 2014 | 33.54 | 33.66 | 33.05 | 33.12 | 1,552,192 | -0.51(-1.50%) |
Apr 04, 2014 | 34.12 | 34.45 | 33.58 | 33.62 | 1,411,957 | -0.48(-1.40%) |
Apr 03, 2014 | 34.21 | 34.25 | 33.90 | 34.10 | 1,163,821 | -0.08(-0.23%) |
Apr 02, 2014 | 33.83 | 34.21 | 33.74 | 34.18 | 1,551,834 | +0.40(+1.18%) |