Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.85 | 29.90 | 29.59 | 29.80 | 4,283,582 | -0.04(-0.12%) |
Jun 27, 2014 | 29.76 | 29.87 | 29.62 | 29.84 | 2,634,203 | +0.17(+0.57%) |
Jun 26, 2014 | 29.15 | 29.68 | 29.02 | 29.67 | 4,865,711 | +0.50(+1.73%) |
Jun 25, 2014 | 29.01 | 29.50 | 28.99 | 29.17 | 6,086,395 | +0.14(+0.48%) |
Jun 24, 2014 | 30.11 | 30.15 | 28.99 | 29.03 | 6,461,751 | -1.13(-3.73%) |
Jun 23, 2014 | 29.96 | 30.20 | 29.85 | 30.15 | 3,950,051 | +0.15(+0.49%) |
Jun 20, 2014 | 29.88 | 30.11 | 29.85 | 30.01 | 4,894,609 | +0.34(+1.15%) |
Jun 19, 2014 | 29.87 | 29.94 | 29.55 | 29.66 | 6,549,783 | -0.18(-0.61%) |
Jun 18, 2014 | 29.84 | 29.95 | 29.55 | 29.85 | 5,518,742 | +0.02(+0.07%) |
Jun 17, 2014 | 30.07 | 30.09 | 29.68 | 29.83 | 5,127,113 | -0.36(-1.18%) |
Jun 16, 2014 | 29.91 | 30.41 | 29.90 | 30.18 | 7,470,235 | +0.34(+1.12%) |
Jun 13, 2014 | 29.28 | 29.89 | 29.27 | 29.85 | 8,851,467 | +0.61(+2.08%) |
Jun 12, 2014 | 28.73 | 29.30 | 28.73 | 29.24 | 9,554,241 | +0.85(+2.98%) |
Jun 11, 2014 | 28.06 | 28.47 | 27.96 | 28.39 | 5,375,312 | +0.41(+1.45%) |
Jun 10, 2014 | 27.85 | 28.08 | 27.69 | 27.99 | 4,310,176 | +0.59(+2.14%) |
Jun 06, 2014 | 27.16 | 27.40 | 27.11 | 27.40 | 2,664,676 | +0.29(+1.06%) |
Jun 05, 2014 | 27.15 | 27.25 | 26.93 | 27.11 | 3,348,926 | -0.06(-0.23%) |
Jun 04, 2014 | 26.99 | 27.29 | 26.83 | 27.18 | 4,003,650 | +0.11(+0.41%) |
Jun 03, 2014 | 26.90 | 27.10 | 26.88 | 27.06 | 3,662,727 | +0.08(+0.31%) |
Jun 02, 2014 | 26.80 | 27.05 | 26.80 | 26.98 | 3,521,008 | +0.19(+0.71%) |
May 30, 2014 | 26.71 | 26.87 | 26.55 | 26.79 | 3,437,310 | +0.06(+0.21%) |
May 29, 2014 | 26.77 | 26.93 | 26.56 | 26.73 | 3,863,131 | -0.02(-0.08%) |
May 28, 2014 | 26.85 | 26.89 | 26.51 | 26.76 | 4,772,701 | -0.05(-0.18%) |
May 27, 2014 | 27.17 | 27.24 | 26.67 | 26.80 | 3,449,965 | -0.29(-1.08%) |
May 23, 2014 | 27.21 | 27.10 | 27.10 | 27.10 | 2,932,968 | -0.02(-0.08%) |
May 22, 2014 | 27.03 | 27.15 | 26.97 | 27.12 | 2,166,404 | +0.04(+0.15%) |
May 21, 2014 | 26.94 | 27.09 | 26.76 | 27.08 | 3,137,888 | +0.19(+0.72%) |
May 20, 2014 | 27.05 | 27.06 | 26.80 | 26.88 | 2,499,163 | -0.19(-0.72%) |
May 19, 2014 | 27.05 | 27.13 | 26.96 | 27.08 | 2,832,418 | +0.10(+0.36%) |
May 16, 2014 | 27.34 | 27.41 | 26.86 | 26.98 | 3,761,936 | -0.42(-1.52%) |
May 15, 2014 | 27.42 | 27.51 | 27.08 | 27.39 | 4,897,242 | -0.10(-0.38%) |
May 14, 2014 | 27.49 | 27.60 | 27.44 | 27.50 | 2,565,222 | +0.00(+0.00%) |
May 13, 2014 | 27.37 | 27.51 | 27.23 | 27.50 | 2,885,090 | +0.20(+0.74%) |
May 12, 2014 | 27.00 | 27.32 | 26.98 | 27.30 | 3,816,967 | +0.42(+1.55%) |
May 09, 2014 | 26.99 | 27.02 | 26.65 | 26.88 | 6,321,410 | -0.22(-0.80%) |
May 08, 2014 | 27.53 | 27.64 | 27.03 | 27.10 | 5,103,390 | -0.45(-1.64%) |
May 07, 2014 | 27.67 | 27.70 | 27.48 | 27.55 | 4,383,433 | -0.19(-0.68%) |
May 06, 2014 | 27.37 | 27.78 | 27.35 | 27.74 | 4,632,113 | +0.41(+1.50%) |
May 05, 2014 | 27.19 | 27.36 | 27.12 | 27.33 | 3,264,509 | -0.02(-0.08%) |
May 02, 2014 | 26.89 | 27.36 | 26.85 | 27.35 | 3,722,595 | +0.38(+1.42%) |
May 01, 2014 | 26.71 | 26.98 | 26.64 | 26.96 | 4,492,781 | +0.13(+0.47%) |
Apr 30, 2014 | 26.98 | 26.99 | 26.62 | 26.84 | 5,012,967 | -0.24(-0.87%) |
Apr 29, 2014 | 26.77 | 27.20 | 26.77 | 27.08 | 7,815,909 | +1.05(+4.03%) |
Apr 28, 2014 | 25.87 | 26.11 | 25.74 | 26.03 | 6,600,099 | +0.23(+0.89%) |
Apr 25, 2014 | 25.64 | 25.84 | 25.50 | 25.80 | 4,622,352 | -0.03(-0.13%) |
Apr 24, 2014 | 26.24 | 26.25 | 25.79 | 25.83 | 3,600,418 | -0.28(-1.07%) |
Apr 23, 2014 | 25.43 | 26.24 | 25.37 | 26.11 | 5,964,480 | +0.67(+2.65%) |
Apr 22, 2014 | 25.50 | 25.54 | 25.29 | 25.43 | 2,922,606 | -0.06(-0.25%) |
Apr 21, 2014 | 25.49 | 25.66 | 25.46 | 25.50 | 2,436,058 | -0.04(-0.16%) |
Apr 17, 2014 | 25.35 | 25.54 | 25.54 | 25.54 | 3,651,505 | +0.22(+0.88%) |
Apr 16, 2014 | 25.14 | 25.34 | 25.04 | 25.32 | 3,493,733 | +0.37(+1.48%) |
Apr 15, 2014 | 24.87 | 25.26 | 24.77 | 24.95 | 4,979,799 | -0.13(-0.50%) |
Apr 14, 2014 | 25.12 | 25.23 | 24.93 | 25.07 | 4,377,163 | +0.10(+0.39%) |
Apr 11, 2014 | 25.04 | 25.28 | 24.79 | 24.98 | 4,950,704 | -0.15(-0.61%) |
Apr 10, 2014 | 25.30 | 25.44 | 25.04 | 25.13 | 3,782,062 | -0.21(-0.82%) |
Apr 09, 2014 | 25.45 | 25.48 | 25.20 | 25.34 | 3,516,786 | -0.03(-0.14%) |
Apr 08, 2014 | 24.84 | 25.49 | 24.79 | 25.37 | 6,624,277 | +0.65(+2.62%) |
Apr 07, 2014 | 24.91 | 25.12 | 24.70 | 24.73 | 5,418,270 | -0.29(-1.14%) |
Apr 04, 2014 | 24.91 | 25.27 | 24.83 | 25.01 | 6,586,943 | +0.33(+1.32%) |
Apr 03, 2014 | 24.79 | 24.80 | 24.53 | 24.68 | 3,781,421 | +0.01(+0.03%) |
Apr 02, 2014 | 24.22 | 24.73 | 24.22 | 24.68 | 5,677,360 | +0.38(+1.55%) |