Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.46 | 28.86 | 28.27 | 28.77 | 5,647,273 | +0.37(+1.29%) |
Jun 27, 2014 | 28.12 | 28.43 | 27.99 | 28.40 | 3,394,199 | +0.25(+0.90%) |
Jun 26, 2014 | 27.83 | 28.16 | 27.76 | 28.15 | 4,020,931 | +0.23(+0.81%) |
Jun 25, 2014 | 27.72 | 27.98 | 27.72 | 27.92 | 3,453,540 | +0.10(+0.36%) |
Jun 24, 2014 | 27.64 | 27.91 | 27.60 | 27.82 | 3,527,099 | +0.22(+0.79%) |
Jun 23, 2014 | 27.98 | 28.05 | 27.48 | 27.60 | 4,690,577 | -0.39(-1.39%) |
Jun 20, 2014 | 28.16 | 28.25 | 27.97 | 27.99 | 4,515,447 | -0.11(-0.40%) |
Jun 19, 2014 | 27.68 | 28.17 | 27.64 | 28.10 | 4,877,186 | +0.42(+1.53%) |
Jun 18, 2014 | 26.93 | 27.72 | 26.90 | 27.68 | 5,822,069 | +0.68(+2.53%) |
Jun 17, 2014 | 26.96 | 27.09 | 26.81 | 27.00 | 5,386,983 | +0.20(+0.76%) |
Jun 16, 2014 | 26.67 | 27.09 | 26.57 | 26.79 | 3,475,422 | +0.11(+0.40%) |
Jun 13, 2014 | 26.51 | 26.76 | 26.36 | 26.69 | 3,115,819 | +0.15(+0.56%) |
Jun 12, 2014 | 26.50 | 26.63 | 26.14 | 26.54 | 2,995,074 | -0.04(-0.16%) |
Jun 11, 2014 | 27.12 | 27.12 | 26.47 | 26.58 | 4,970,418 | -0.28(-1.02%) |
Jun 10, 2014 | 26.95 | 27.06 | 26.76 | 26.85 | 3,538,690 | -0.47(-1.70%) |
Jun 06, 2014 | 27.50 | 27.62 | 27.27 | 27.32 | 2,752,422 | -0.23(-0.84%) |
Jun 05, 2014 | 27.20 | 27.56 | 27.12 | 27.55 | 3,944,473 | +0.35(+1.30%) |
Jun 04, 2014 | 27.31 | 27.33 | 27.04 | 27.20 | 4,791,631 | -0.16(-0.59%) |
Jun 03, 2014 | 27.36 | 27.41 | 27.23 | 27.36 | 4,673,279 | +0.04(+0.15%) |
Jun 02, 2014 | 27.22 | 27.41 | 27.04 | 27.32 | 4,550,732 | +0.10(+0.39%) |
May 30, 2014 | 26.89 | 27.23 | 26.85 | 27.22 | 6,084,883 | +0.32(+1.19%) |
May 29, 2014 | 26.75 | 26.89 | 26.60 | 26.89 | 6,706,351 | +0.22(+0.81%) |
May 28, 2014 | 26.22 | 26.69 | 26.11 | 26.68 | 7,893,098 | +0.59(+2.25%) |
May 27, 2014 | 26.13 | 26.35 | 25.82 | 26.09 | 8,524,983 | -0.03(-0.13%) |
May 23, 2014 | 26.22 | 26.13 | 26.13 | 26.13 | 3,839,349 | -0.14(-0.55%) |
May 22, 2014 | 26.04 | 26.39 | 26.03 | 26.27 | 2,988,718 | +0.24(+0.93%) |
May 21, 2014 | 26.04 | 26.07 | 25.80 | 26.03 | 5,414,823 | +0.06(+0.24%) |
May 20, 2014 | 26.06 | 26.23 | 25.78 | 25.97 | 6,284,148 | +0.00(+0.00%) |
May 19, 2014 | 26.36 | 26.40 | 25.94 | 25.97 | 4,855,427 | -0.44(-1.67%) |
May 16, 2014 | 26.52 | 26.56 | 26.21 | 26.41 | 7,245,944 | -0.13(-0.47%) |
May 15, 2014 | 26.76 | 26.89 | 26.46 | 26.53 | 3,679,208 | -0.18(-0.68%) |
May 14, 2014 | 26.72 | 26.96 | 26.55 | 26.71 | 4,358,504 | +0.01(+0.05%) |
May 13, 2014 | 26.59 | 26.79 | 26.49 | 26.70 | 6,020,139 | +0.11(+0.42%) |
May 12, 2014 | 27.08 | 27.08 | 26.45 | 26.59 | 8,485,393 | -0.22(-0.81%) |
May 09, 2014 | 27.28 | 27.45 | 26.80 | 26.80 | 5,594,888 | -0.56(-2.04%) |
May 08, 2014 | 27.94 | 27.94 | 27.31 | 27.36 | 4,658,980 | -0.50(-1.78%) |
May 07, 2014 | 27.43 | 27.90 | 27.41 | 27.86 | 4,374,128 | +0.42(+1.53%) |
May 06, 2014 | 27.66 | 27.75 | 27.35 | 27.44 | 4,920,789 | -0.24(-0.86%) |
May 05, 2014 | 27.17 | 27.72 | 27.14 | 27.68 | 5,623,129 | +0.51(+1.88%) |
May 02, 2014 | 27.87 | 27.92 | 26.94 | 27.17 | 7,851,260 | -1.10(-3.88%) |
May 01, 2014 | 28.65 | 28.89 | 27.86 | 28.26 | 8,926,637 | -0.36(-1.24%) |
Apr 30, 2014 | 28.26 | 28.91 | 28.18 | 28.62 | 11,271,639 | +0.37(+1.31%) |
Apr 29, 2014 | 28.40 | 28.56 | 28.20 | 28.25 | 4,118,682 | -0.13(-0.47%) |
Apr 28, 2014 | 28.09 | 28.40 | 28.05 | 28.38 | 4,566,323 | +0.27(+0.97%) |
Apr 25, 2014 | 27.75 | 28.12 | 27.73 | 28.11 | 3,502,279 | +0.33(+1.18%) |
Apr 24, 2014 | 27.63 | 27.83 | 27.36 | 27.78 | 3,905,820 | +0.27(+0.96%) |
Apr 23, 2014 | 27.49 | 27.88 | 27.41 | 27.52 | 7,747,295 | +0.11(+0.41%) |
Apr 22, 2014 | 27.48 | 27.54 | 27.22 | 27.40 | 3,793,317 | -0.14(-0.51%) |
Apr 21, 2014 | 27.65 | 27.72 | 27.38 | 27.54 | 3,751,074 | +0.00(+0.00%) |
Apr 17, 2014 | 27.63 | 27.54 | 27.54 | 27.54 | 3,264,592 | -0.13(-0.48%) |
Apr 16, 2014 | 27.73 | 27.79 | 27.59 | 27.68 | 6,998,316 | +0.02(+0.08%) |
Apr 15, 2014 | 27.40 | 27.85 | 27.40 | 27.66 | 6,363,449 | +0.20(+0.74%) |
Apr 14, 2014 | 27.17 | 27.46 | 27.02 | 27.45 | 4,764,921 | +0.34(+1.26%) |
Apr 11, 2014 | 26.89 | 27.24 | 26.80 | 27.11 | 4,279,896 | +0.20(+0.75%) |
Apr 10, 2014 | 26.98 | 27.14 | 26.80 | 26.91 | 5,321,478 | -0.13(-0.46%) |
Apr 09, 2014 | 26.96 | 27.19 | 26.73 | 27.03 | 9,611,451 | +0.24(+0.89%) |
Apr 08, 2014 | 26.71 | 26.89 | 26.30 | 26.80 | 9,444,619 | +0.08(+0.29%) |
Apr 07, 2014 | 26.89 | 27.10 | 26.71 | 26.72 | 7,870,318 | -0.15(-0.57%) |
Apr 04, 2014 | 26.66 | 27.32 | 26.65 | 26.87 | 7,764,109 | +0.26(+0.97%) |
Apr 03, 2014 | 26.31 | 26.68 | 26.24 | 26.61 | 3,689,455 | +0.35(+1.33%) |
Apr 02, 2014 | 26.31 | 26.32 | 26.08 | 26.27 | 3,233,784 | +0.00(+0.00%) |