Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.97 | 30.31 | 29.89 | 30.20 | 5,245,054 | +0.21(+0.71%) |
Jun 27, 2014 | 29.70 | 30.04 | 29.65 | 29.99 | 4,959,550 | +0.16(+0.53%) |
Jun 26, 2014 | 29.93 | 29.93 | 29.56 | 29.83 | 2,299,375 | -0.10(-0.34%) |
Jun 25, 2014 | 29.66 | 30.00 | 29.56 | 29.93 | 2,247,374 | +0.23(+0.78%) |
Jun 24, 2014 | 29.68 | 30.13 | 29.56 | 29.70 | 6,774,294 | +0.00(+0.00%) |
Jun 23, 2014 | 29.69 | 29.95 | 29.58 | 29.70 | 3,867,184 | +0.06(+0.19%) |
Jun 20, 2014 | 29.75 | 29.77 | 29.38 | 29.65 | 8,714,407 | -0.12(-0.41%) |
Jun 19, 2014 | 29.81 | 29.92 | 29.62 | 29.77 | 4,771,591 | +0.03(+0.09%) |
Jun 18, 2014 | 29.52 | 29.78 | 29.38 | 29.74 | 5,397,899 | +0.09(+0.31%) |
Jun 17, 2014 | 29.35 | 29.78 | 29.19 | 29.65 | 7,852,190 | +0.13(+0.44%) |
Jun 16, 2014 | 29.22 | 29.52 | 29.11 | 29.52 | 6,012,839 | +0.26(+0.88%) |
Jun 13, 2014 | 29.54 | 29.54 | 29.13 | 29.26 | 3,918,063 | -0.13(-0.44%) |
Jun 12, 2014 | 29.65 | 29.73 | 29.34 | 29.39 | 5,297,006 | -0.18(-0.62%) |
Jun 11, 2014 | 29.90 | 29.90 | 29.42 | 29.58 | 7,641,737 | -0.39(-1.29%) |
Jun 10, 2014 | 30.05 | 30.11 | 29.87 | 29.96 | 3,695,718 | +0.12(+0.40%) |
Jun 06, 2014 | 29.52 | 29.87 | 29.46 | 29.84 | 5,202,948 | +0.46(+1.57%) |
Jun 05, 2014 | 29.04 | 29.44 | 29.04 | 29.38 | 4,419,479 | +0.25(+0.85%) |
Jun 04, 2014 | 28.80 | 29.25 | 28.80 | 29.13 | 3,488,105 | +0.07(+0.25%) |
Jun 03, 2014 | 28.95 | 29.09 | 28.88 | 29.06 | 3,423,160 | +0.05(+0.16%) |
Jun 02, 2014 | 29.05 | 29.09 | 28.88 | 29.01 | 2,009,557 | +0.01(+0.03%) |
May 30, 2014 | 29.05 | 29.12 | 28.86 | 29.00 | 3,509,160 | -0.12(-0.41%) |
May 29, 2014 | 29.12 | 29.42 | 28.99 | 29.12 | 4,502,552 | +0.01(+0.03%) |
May 28, 2014 | 29.47 | 29.51 | 29.07 | 29.11 | 7,055,104 | -0.21(-0.72%) |
May 27, 2014 | 29.45 | 29.60 | 29.26 | 29.33 | 5,653,756 | +0.06(+0.22%) |
May 23, 2014 | 28.76 | 29.26 | 29.26 | 29.26 | 7,096,105 | +0.44(+1.53%) |
May 22, 2014 | 28.37 | 28.86 | 28.27 | 28.82 | 3,663,593 | +0.55(+1.95%) |
May 21, 2014 | 28.23 | 28.36 | 28.05 | 28.27 | 3,911,526 | +0.10(+0.36%) |
May 20, 2014 | 28.46 | 28.47 | 28.03 | 28.17 | 6,707,519 | -0.26(-0.91%) |
May 19, 2014 | 28.36 | 28.46 | 28.16 | 28.42 | 4,923,484 | +0.00(+0.00%) |
May 16, 2014 | 28.31 | 28.43 | 28.13 | 28.42 | 4,306,046 | +0.29(+1.05%) |
May 15, 2014 | 28.26 | 28.30 | 27.60 | 28.13 | 8,661,618 | -0.23(-0.81%) |
May 14, 2014 | 28.98 | 28.98 | 28.33 | 28.36 | 7,722,179 | -0.63(-2.16%) |
May 13, 2014 | 29.21 | 29.40 | 28.94 | 28.99 | 3,629,289 | -0.16(-0.54%) |
May 12, 2014 | 28.60 | 29.25 | 28.60 | 29.14 | 7,052,725 | +0.63(+2.20%) |
May 09, 2014 | 28.07 | 28.59 | 28.03 | 28.52 | 8,112,299 | +0.26(+0.91%) |
May 08, 2014 | 28.23 | 28.72 | 28.04 | 28.26 | 6,240,913 | -0.02(-0.07%) |
May 07, 2014 | 28.24 | 28.40 | 27.94 | 28.28 | 5,966,994 | -0.01(-0.05%) |
May 06, 2014 | 28.93 | 28.93 | 28.21 | 28.29 | 12,105,735 | -0.58(-1.99%) |
May 05, 2014 | 29.08 | 29.12 | 28.68 | 28.87 | 5,913,582 | -0.38(-1.29%) |
May 02, 2014 | 28.93 | 29.48 | 28.88 | 29.24 | 4,870,336 | +0.42(+1.47%) |
May 01, 2014 | 28.42 | 29.14 | 28.40 | 28.82 | 2,876,162 | +0.28(+0.97%) |
Apr 30, 2014 | 28.30 | 28.62 | 28.27 | 28.54 | 2,471,541 | +0.04(+0.13%) |
Apr 29, 2014 | 28.46 | 28.59 | 28.29 | 28.51 | 3,130,474 | -0.03(-0.10%) |
Apr 28, 2014 | 28.55 | 29.01 | 28.18 | 28.53 | 4,986,707 | -0.02(-0.06%) |
Apr 25, 2014 | 28.96 | 29.00 | 28.49 | 28.55 | 5,831,800 | -0.64(-2.21%) |
Apr 24, 2014 | 29.03 | 29.25 | 28.69 | 29.20 | 6,070,150 | +0.30(+1.05%) |
Apr 23, 2014 | 29.23 | 29.29 | 28.85 | 28.89 | 4,169,077 | -0.40(-1.35%) |
Apr 22, 2014 | 29.00 | 29.42 | 29.00 | 29.29 | 4,696,254 | +0.29(+0.98%) |
Apr 21, 2014 | 29.02 | 29.13 | 28.74 | 29.00 | 3,165,823 | +0.06(+0.22%) |
Apr 17, 2014 | 29.20 | 28.94 | 28.94 | 28.94 | 4,230,251 | -0.09(-0.32%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.75 | 29.03 | 2,481,955 | +0.32(+1.12%) |
Apr 15, 2014 | 28.83 | 29.08 | 28.23 | 28.71 | 6,717,789 | -0.05(-0.16%) |
Apr 14, 2014 | 28.94 | 29.09 | 28.57 | 28.76 | 4,228,419 | -0.02(-0.06%) |
Apr 11, 2014 | 28.77 | 29.15 | 28.66 | 28.77 | 5,284,560 | -0.30(-1.05%) |
Apr 10, 2014 | 29.56 | 29.75 | 28.98 | 29.08 | 8,668,307 | -0.52(-1.74%) |
Apr 09, 2014 | 29.42 | 29.79 | 29.18 | 29.59 | 7,895,373 | +0.23(+0.78%) |
Apr 08, 2014 | 29.23 | 29.47 | 28.94 | 29.36 | 5,128,113 | +0.11(+0.38%) |
Apr 07, 2014 | 30.02 | 30.14 | 29.06 | 29.25 | 6,851,042 | -0.82(-2.72%) |
Apr 04, 2014 | 30.45 | 30.93 | 29.90 | 30.07 | 6,419,739 | -0.26(-0.85%) |
Apr 03, 2014 | 30.39 | 30.48 | 30.23 | 30.33 | 2,530,038 | -0.07(-0.24%) |
Apr 02, 2014 | 30.29 | 30.54 | 30.11 | 30.40 | 3,226,252 | +0.13(+0.43%) |