Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.87 | 29.92 | 29.61 | 29.82 | 4,280,944 | -0.04(-0.12%) |
Jun 27, 2014 | 29.77 | 29.89 | 29.63 | 29.86 | 2,632,581 | +0.17(+0.57%) |
Jun 26, 2014 | 29.17 | 29.70 | 29.04 | 29.69 | 4,862,714 | +0.50(+1.73%) |
Jun 25, 2014 | 29.03 | 29.52 | 29.01 | 29.19 | 6,082,646 | +0.14(+0.48%) |
Jun 24, 2014 | 30.13 | 30.17 | 29.00 | 29.05 | 6,457,771 | -1.13(-3.73%) |
Jun 23, 2014 | 29.98 | 30.22 | 29.87 | 30.17 | 3,947,618 | +0.15(+0.49%) |
Jun 20, 2014 | 29.90 | 30.12 | 29.87 | 30.03 | 4,891,595 | +0.34(+1.15%) |
Jun 19, 2014 | 29.89 | 29.96 | 29.56 | 29.68 | 6,545,750 | -0.18(-0.61%) |
Jun 18, 2014 | 29.86 | 29.97 | 29.57 | 29.87 | 5,515,343 | +0.02(+0.07%) |
Jun 17, 2014 | 30.09 | 30.11 | 29.70 | 29.84 | 5,123,955 | -0.36(-1.18%) |
Jun 16, 2014 | 29.93 | 30.42 | 29.92 | 30.20 | 7,465,635 | +0.34(+1.12%) |
Jun 13, 2014 | 29.30 | 29.91 | 29.29 | 29.87 | 8,846,016 | +0.61(+2.08%) |
Jun 12, 2014 | 28.75 | 29.32 | 28.75 | 29.26 | 9,548,357 | +0.85(+2.98%) |
Jun 11, 2014 | 28.08 | 28.49 | 27.98 | 28.41 | 5,372,001 | +0.41(+1.45%) |
Jun 10, 2014 | 27.87 | 28.10 | 27.71 | 28.00 | 4,307,521 | +0.59(+2.14%) |
Jun 06, 2014 | 27.17 | 27.42 | 27.13 | 27.42 | 2,663,035 | +0.29(+1.06%) |
Jun 05, 2014 | 27.16 | 27.27 | 26.95 | 27.13 | 3,346,863 | -0.06(-0.23%) |
Jun 04, 2014 | 27.00 | 27.30 | 26.84 | 27.19 | 4,001,185 | +0.11(+0.41%) |
Jun 03, 2014 | 26.92 | 27.12 | 26.89 | 27.08 | 3,660,472 | +0.08(+0.31%) |
Jun 02, 2014 | 26.81 | 27.07 | 26.81 | 27.00 | 3,518,839 | +0.19(+0.71%) |
May 30, 2014 | 26.73 | 26.88 | 26.57 | 26.81 | 3,435,194 | +0.06(+0.21%) |
May 29, 2014 | 26.79 | 26.95 | 26.58 | 26.75 | 3,860,752 | -0.02(-0.08%) |
May 28, 2014 | 26.86 | 26.91 | 26.53 | 26.77 | 4,769,762 | -0.05(-0.18%) |
May 27, 2014 | 27.19 | 27.26 | 26.69 | 26.82 | 3,447,841 | -0.29(-1.08%) |
May 23, 2014 | 27.23 | 27.11 | 27.11 | 27.11 | 2,931,163 | -0.02(-0.08%) |
May 22, 2014 | 27.05 | 27.17 | 26.99 | 27.13 | 2,165,070 | +0.04(+0.15%) |
May 21, 2014 | 26.95 | 27.11 | 26.78 | 27.09 | 3,135,956 | +0.19(+0.72%) |
May 20, 2014 | 27.07 | 27.08 | 26.81 | 26.90 | 2,497,624 | -0.19(-0.72%) |
May 19, 2014 | 27.06 | 27.15 | 26.98 | 27.09 | 2,830,674 | +0.10(+0.36%) |
May 16, 2014 | 27.36 | 27.43 | 26.88 | 26.99 | 3,759,620 | -0.42(-1.52%) |
May 15, 2014 | 27.44 | 27.53 | 27.10 | 27.41 | 4,894,227 | -0.10(-0.38%) |
May 14, 2014 | 27.51 | 27.61 | 27.45 | 27.52 | 2,563,642 | +0.00(+0.00%) |
May 13, 2014 | 27.38 | 27.53 | 27.25 | 27.52 | 2,883,314 | +0.20(+0.74%) |
May 12, 2014 | 27.02 | 27.34 | 27.00 | 27.31 | 3,814,616 | +0.42(+1.55%) |
May 09, 2014 | 27.01 | 27.04 | 26.67 | 26.90 | 6,317,518 | -0.22(-0.80%) |
May 08, 2014 | 27.55 | 27.66 | 27.05 | 27.11 | 5,100,248 | -0.45(-1.64%) |
May 07, 2014 | 27.69 | 27.72 | 27.50 | 27.56 | 4,380,734 | -0.19(-0.68%) |
May 06, 2014 | 27.39 | 27.80 | 27.37 | 27.75 | 4,629,261 | +0.41(+1.50%) |
May 05, 2014 | 27.20 | 27.38 | 27.13 | 27.34 | 3,262,499 | -0.02(-0.08%) |
May 02, 2014 | 26.90 | 27.38 | 26.87 | 27.36 | 3,720,303 | +0.38(+1.42%) |
May 01, 2014 | 26.73 | 27.00 | 26.65 | 26.98 | 4,490,014 | +0.13(+0.47%) |
Apr 30, 2014 | 27.00 | 27.01 | 26.64 | 26.86 | 5,009,881 | -0.24(-0.87%) |
Apr 29, 2014 | 26.79 | 27.21 | 26.79 | 27.09 | 7,811,097 | +1.05(+4.03%) |
Apr 28, 2014 | 25.89 | 26.12 | 25.76 | 26.04 | 6,596,035 | +0.23(+0.89%) |
Apr 25, 2014 | 25.66 | 25.86 | 25.51 | 25.81 | 4,619,506 | -0.03(-0.13%) |
Apr 24, 2014 | 26.26 | 26.26 | 25.81 | 25.85 | 3,598,201 | -0.28(-1.07%) |
Apr 23, 2014 | 25.45 | 26.26 | 25.39 | 26.12 | 5,960,808 | +0.67(+2.65%) |
Apr 22, 2014 | 25.51 | 25.55 | 25.30 | 25.45 | 2,920,807 | -0.06(-0.25%) |
Apr 21, 2014 | 25.51 | 25.68 | 25.48 | 25.51 | 2,434,558 | -0.04(-0.16%) |
Apr 17, 2014 | 25.37 | 25.55 | 25.55 | 25.55 | 3,649,257 | +0.22(+0.88%) |
Apr 16, 2014 | 25.15 | 25.35 | 25.05 | 25.33 | 3,491,582 | +0.37(+1.48%) |
Apr 15, 2014 | 24.89 | 25.28 | 24.78 | 24.96 | 4,976,733 | -0.13(-0.50%) |
Apr 14, 2014 | 25.14 | 25.24 | 24.94 | 25.09 | 4,374,468 | +0.10(+0.39%) |
Apr 11, 2014 | 25.06 | 25.30 | 24.81 | 24.99 | 4,947,656 | -0.15(-0.61%) |
Apr 10, 2014 | 25.31 | 25.46 | 25.06 | 25.14 | 3,779,734 | -0.21(-0.82%) |
Apr 09, 2014 | 25.46 | 25.49 | 25.21 | 25.35 | 3,514,621 | -0.03(-0.14%) |
Apr 08, 2014 | 24.85 | 25.50 | 24.80 | 25.39 | 6,620,198 | +0.65(+2.62%) |
Apr 07, 2014 | 24.93 | 25.14 | 24.71 | 24.74 | 5,414,934 | -0.29(-1.14%) |
Apr 04, 2014 | 24.93 | 25.28 | 24.84 | 25.03 | 6,582,887 | +0.33(+1.32%) |
Apr 03, 2014 | 24.80 | 24.82 | 24.55 | 24.70 | 3,779,093 | +0.01(+0.03%) |
Apr 02, 2014 | 24.24 | 24.74 | 24.24 | 24.69 | 5,673,865 | +0.38(+1.55%) |