Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.99 | 29.06 | 28.81 | 28.91 | 2,705,424 | -0.03(-0.11%) |
Jun 27, 2014 | 29.10 | 29.24 | 28.91 | 28.94 | 13,469,907 | -0.18(-0.63%) |
Jun 26, 2014 | 29.42 | 29.42 | 28.92 | 29.13 | 3,281,108 | -0.22(-0.74%) |
Jun 25, 2014 | 29.10 | 29.42 | 29.06 | 29.34 | 2,666,725 | +0.05(+0.17%) |
Jun 24, 2014 | 29.34 | 29.69 | 29.23 | 29.29 | 3,034,816 | -0.17(-0.58%) |
Jun 23, 2014 | 29.58 | 29.75 | 29.42 | 29.46 | 1,917,137 | -0.16(-0.54%) |
Jun 20, 2014 | 29.66 | 29.72 | 29.46 | 29.63 | 5,143,288 | +0.07(+0.23%) |
Jun 19, 2014 | 29.44 | 29.62 | 29.25 | 29.56 | 3,571,510 | +0.20(+0.67%) |
Jun 18, 2014 | 29.21 | 29.44 | 29.01 | 29.36 | 3,141,827 | +0.13(+0.44%) |
Jun 17, 2014 | 29.01 | 29.32 | 28.88 | 29.23 | 4,086,795 | +0.09(+0.30%) |
Jun 16, 2014 | 29.03 | 29.20 | 28.82 | 29.14 | 3,316,208 | +0.02(+0.06%) |
Jun 13, 2014 | 28.98 | 29.20 | 28.87 | 29.12 | 2,208,315 | +0.17(+0.60%) |
Jun 12, 2014 | 29.41 | 29.41 | 28.85 | 28.95 | 2,587,628 | -0.47(-1.61%) |
Jun 11, 2014 | 29.52 | 29.54 | 29.30 | 29.42 | 1,872,075 | -0.25(-0.84%) |
Jun 10, 2014 | 29.80 | 29.92 | 29.63 | 29.67 | 2,142,654 | -0.09(-0.31%) |
Jun 06, 2014 | 29.61 | 29.97 | 29.45 | 29.76 | 3,046,055 | +0.34(+1.14%) |
Jun 05, 2014 | 29.27 | 29.49 | 29.09 | 29.43 | 1,956,201 | +0.30(+1.03%) |
Jun 04, 2014 | 29.06 | 29.26 | 29.01 | 29.13 | 2,093,616 | -0.03(-0.11%) |
Jun 03, 2014 | 29.18 | 29.46 | 28.80 | 29.16 | 4,652,911 | +0.08(+0.27%) |
Jun 02, 2014 | 29.16 | 29.25 | 28.82 | 29.08 | 2,370,618 | -0.07(-0.25%) |
May 30, 2014 | 29.26 | 29.26 | 29.02 | 29.16 | 2,615,361 | -0.03(-0.09%) |
May 29, 2014 | 29.39 | 29.40 | 29.08 | 29.18 | 3,337,637 | -0.20(-0.69%) |
May 28, 2014 | 29.46 | 29.51 | 29.26 | 29.39 | 2,612,128 | -0.07(-0.25%) |
May 27, 2014 | 29.26 | 29.79 | 29.11 | 29.46 | 3,729,717 | +0.49(+1.70%) |
May 23, 2014 | 28.79 | 28.97 | 28.97 | 28.97 | 2,335,881 | +0.25(+0.87%) |
May 22, 2014 | 28.56 | 28.83 | 28.50 | 28.72 | 1,538,450 | +0.10(+0.36%) |
May 21, 2014 | 28.38 | 28.67 | 28.30 | 28.61 | 2,884,873 | +0.35(+1.25%) |
May 20, 2014 | 28.45 | 28.61 | 28.12 | 28.26 | 4,080,732 | -0.34(-1.19%) |
May 19, 2014 | 28.24 | 28.62 | 28.10 | 28.60 | 4,898,341 | +0.35(+1.25%) |
May 16, 2014 | 28.23 | 28.27 | 27.71 | 28.25 | 3,376,152 | +0.08(+0.28%) |
May 15, 2014 | 28.53 | 28.53 | 27.81 | 28.17 | 5,412,930 | -0.31(-1.08%) |
May 14, 2014 | 29.00 | 29.05 | 28.38 | 28.48 | 4,424,257 | -0.59(-2.03%) |
May 13, 2014 | 29.22 | 29.33 | 28.99 | 29.07 | 2,794,189 | -0.20(-0.67%) |
May 12, 2014 | 28.93 | 29.29 | 28.83 | 29.26 | 2,695,295 | +0.57(+2.00%) |
May 09, 2014 | 28.90 | 28.96 | 28.54 | 28.69 | 3,507,054 | -0.20(-0.68%) |
May 08, 2014 | 29.12 | 29.19 | 28.61 | 28.89 | 3,601,144 | +0.05(+0.19%) |
May 07, 2014 | 28.75 | 28.97 | 28.51 | 28.83 | 2,656,783 | +0.06(+0.22%) |
May 06, 2014 | 28.92 | 29.11 | 28.69 | 28.77 | 2,672,359 | -0.29(-1.01%) |
May 05, 2014 | 28.73 | 29.20 | 28.67 | 29.06 | 4,303,678 | +0.04(+0.14%) |
May 02, 2014 | 29.56 | 29.58 | 28.96 | 29.02 | 4,825,998 | -0.37(-1.25%) |
May 01, 2014 | 29.22 | 29.55 | 29.21 | 29.39 | 3,661,233 | +0.05(+0.17%) |
Apr 30, 2014 | 29.04 | 29.35 | 28.81 | 29.34 | 7,104,897 | +0.22(+0.76%) |
Apr 29, 2014 | 29.13 | 29.78 | 28.91 | 29.12 | 9,115,689 | -1.06(-3.51%) |
Apr 28, 2014 | 30.34 | 30.62 | 29.71 | 30.18 | 5,370,170 | +0.07(+0.23%) |
Apr 25, 2014 | 29.93 | 30.44 | 29.93 | 30.11 | 3,429,130 | -0.29(-0.95%) |
Apr 24, 2014 | 30.30 | 30.61 | 30.30 | 30.40 | 2,876,695 | +0.12(+0.41%) |
Apr 23, 2014 | 30.24 | 30.40 | 30.15 | 30.27 | 1,823,109 | +0.07(+0.23%) |
Apr 22, 2014 | 30.18 | 30.38 | 30.10 | 30.20 | 2,512,182 | -0.01(-0.03%) |
Apr 21, 2014 | 30.05 | 30.28 | 29.89 | 30.21 | 2,175,389 | +0.23(+0.78%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 2,906,188 | -0.14(-0.46%) |
Apr 16, 2014 | 30.07 | 30.23 | 29.65 | 30.12 | 3,008,629 | +0.52(+1.75%) |
Apr 15, 2014 | 29.58 | 29.84 | 29.11 | 29.60 | 3,402,158 | +0.12(+0.40%) |
Apr 14, 2014 | 29.64 | 29.80 | 29.29 | 29.48 | 4,253,756 | +0.07(+0.25%) |
Apr 11, 2014 | 29.75 | 29.93 | 29.28 | 29.41 | 5,300,645 | -0.38(-1.28%) |
Apr 10, 2014 | 30.54 | 30.58 | 29.70 | 29.79 | 4,956,461 | -0.79(-2.59%) |
Apr 09, 2014 | 30.28 | 30.75 | 30.11 | 30.58 | 4,485,752 | +0.51(+1.71%) |
Apr 08, 2014 | 29.72 | 30.25 | 29.61 | 30.07 | 3,921,924 | +0.33(+1.10%) |
Apr 07, 2014 | 30.15 | 30.22 | 29.58 | 29.74 | 4,495,064 | -0.40(-1.33%) |
Apr 04, 2014 | 31.23 | 31.35 | 30.00 | 30.14 | 7,311,433 | -0.77(-2.49%) |
Apr 03, 2014 | 31.24 | 31.29 | 30.80 | 30.91 | 4,609,668 | -0.39(-1.26%) |
Apr 02, 2014 | 31.19 | 31.35 | 31.08 | 31.30 | 3,697,685 | +0.21(+0.68%) |