Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.97 | 29.99 | 29.30 | 29.74 | 1,528,121 | +0.18(+0.61%) |
Jun 27, 2014 | 30.18 | 30.50 | 29.31 | 29.56 | 2,823,860 | +0.41(+1.41%) |
Jun 26, 2014 | 30.02 | 30.20 | 28.81 | 29.15 | 2,329,295 | -1.00(-3.32%) |
Jun 25, 2014 | 29.60 | 30.16 | 29.57 | 30.15 | 477,333 | +0.28(+0.94%) |
Jun 24, 2014 | 29.98 | 30.36 | 29.85 | 29.87 | 421,130 | -0.29(-0.96%) |
Jun 23, 2014 | 30.24 | 30.42 | 30.01 | 30.16 | 387,786 | +0.14(+0.47%) |
Jun 20, 2014 | 30.32 | 30.39 | 29.94 | 30.02 | 673,264 | -0.14(-0.46%) |
Jun 19, 2014 | 29.79 | 30.18 | 29.57 | 30.16 | 740,415 | +0.63(+2.13%) |
Jun 18, 2014 | 29.76 | 29.90 | 29.48 | 29.53 | 770,258 | -0.23(-0.77%) |
Jun 17, 2014 | 29.55 | 29.85 | 29.33 | 29.76 | 501,252 | +0.19(+0.64%) |
Jun 16, 2014 | 29.10 | 29.70 | 29.00 | 29.57 | 389,292 | +0.39(+1.34%) |
Jun 13, 2014 | 29.37 | 29.56 | 28.99 | 29.18 | 505,449 | -0.02(-0.07%) |
Jun 12, 2014 | 29.49 | 29.49 | 28.91 | 29.20 | 646,057 | -0.26(-0.88%) |
Jun 11, 2014 | 29.82 | 29.82 | 29.22 | 29.46 | 482,257 | -0.47(-1.57%) |
Jun 10, 2014 | 30.18 | 30.34 | 29.70 | 29.93 | 235,148 | -0.06(-0.20%) |
Jun 06, 2014 | 30.03 | 30.48 | 29.69 | 29.99 | 462,417 | +0.09(+0.30%) |
Jun 05, 2014 | 29.31 | 30.01 | 28.96 | 29.90 | 399,068 | +0.49(+1.67%) |
Jun 04, 2014 | 28.94 | 29.57 | 28.83 | 29.41 | 356,410 | +0.37(+1.27%) |
Jun 03, 2014 | 28.70 | 29.07 | 28.50 | 29.04 | 596,702 | +0.28(+0.97%) |
Jun 02, 2014 | 28.66 | 28.90 | 28.33 | 28.76 | 367,736 | +0.09(+0.31%) |
May 30, 2014 | 28.91 | 29.04 | 28.58 | 28.67 | 502,605 | -0.20(-0.69%) |
May 29, 2014 | 29.24 | 29.35 | 28.55 | 28.87 | 656,531 | -0.27(-0.93%) |
May 28, 2014 | 29.36 | 29.43 | 29.03 | 29.14 | 340,195 | -0.47(-1.59%) |
May 27, 2014 | 29.68 | 29.88 | 29.41 | 29.61 | 494,852 | +0.19(+0.65%) |
May 23, 2014 | 29.15 | 29.42 | 29.42 | 29.42 | 451,300 | +0.68(+2.37%) |
May 22, 2014 | 28.46 | 29.00 | 28.37 | 28.74 | 322,605 | +0.30(+1.05%) |
May 21, 2014 | 28.58 | 28.78 | 28.07 | 28.44 | 469,036 | +0.07(+0.25%) |
May 20, 2014 | 28.87 | 28.87 | 28.19 | 28.37 | 415,780 | -0.66(-2.27%) |
May 19, 2014 | 29.07 | 29.30 | 28.97 | 29.03 | 377,288 | -0.11(-0.38%) |
May 16, 2014 | 28.61 | 29.23 | 28.43 | 29.14 | 429,367 | +0.48(+1.67%) |
May 15, 2014 | 28.85 | 28.87 | 28.36 | 28.66 | 377,814 | -0.29(-1.00%) |
May 14, 2014 | 29.39 | 29.60 | 28.93 | 28.95 | 724,050 | -0.56(-1.90%) |
May 13, 2014 | 29.96 | 30.15 | 29.45 | 29.51 | 651,541 | -0.43(-1.44%) |
May 12, 2014 | 29.28 | 30.01 | 29.23 | 29.94 | 801,357 | +0.82(+2.82%) |
May 09, 2014 | 28.09 | 29.13 | 27.93 | 29.12 | 597,666 | +0.88(+3.12%) |
May 08, 2014 | 27.94 | 28.88 | 27.89 | 28.24 | 542,650 | +0.28(+1.00%) |
May 07, 2014 | 27.91 | 28.01 | 27.48 | 27.96 | 420,263 | +0.06(+0.22%) |
May 06, 2014 | 28.25 | 28.42 | 27.85 | 27.90 | 516,112 | -0.42(-1.48%) |
May 05, 2014 | 28.18 | 28.47 | 28.00 | 28.32 | 524,671 | -0.02(-0.07%) |
May 02, 2014 | 28.07 | 28.75 | 28.03 | 28.34 | 764,129 | +0.31(+1.11%) |
May 01, 2014 | 27.63 | 28.14 | 27.44 | 28.03 | 1,083,634 | +0.50(+1.82%) |
Apr 30, 2014 | 27.02 | 27.53 | 26.86 | 27.53 | 665,867 | +0.48(+1.77%) |
Apr 29, 2014 | 26.95 | 27.38 | 26.67 | 27.05 | 537,785 | +0.16(+0.60%) |
Apr 28, 2014 | 26.60 | 27.15 | 26.50 | 26.89 | 602,340 | +0.40(+1.51%) |
Apr 25, 2014 | 26.96 | 26.96 | 26.40 | 26.49 | 428,736 | -0.49(-1.82%) |
Apr 24, 2014 | 26.85 | 27.18 | 26.65 | 26.98 | 711,920 | +0.27(+1.01%) |
Apr 23, 2014 | 26.72 | 27.30 | 26.63 | 26.71 | 827,136 | +0.01(+0.04%) |
Apr 22, 2014 | 26.45 | 27.05 | 26.26 | 26.70 | 933,846 | +0.29(+1.10%) |
Apr 21, 2014 | 26.26 | 26.56 | 26.10 | 26.41 | 463,305 | +0.24(+0.92%) |
Apr 17, 2014 | 26.16 | 26.17 | 26.17 | 26.17 | 775,700 | -0.03(-0.11%) |
Apr 16, 2014 | 26.12 | 26.35 | 25.96 | 26.20 | 570,988 | +0.29(+1.12%) |
Apr 15, 2014 | 25.93 | 26.30 | 25.38 | 25.91 | 773,329 | +0.03(+0.12%) |
Apr 14, 2014 | 26.09 | 26.21 | 25.70 | 25.88 | 470,845 | -0.06(-0.23%) |
Apr 11, 2014 | 26.23 | 26.53 | 25.70 | 25.94 | 822,612 | -0.55(-2.08%) |
Apr 10, 2014 | 27.36 | 27.60 | 26.42 | 26.49 | 596,848 | -0.92(-3.36%) |
Apr 09, 2014 | 27.16 | 27.46 | 26.96 | 27.41 | 779,084 | +0.31(+1.14%) |
Apr 08, 2014 | 26.56 | 27.31 | 26.29 | 27.10 | 856,484 | +0.48(+1.80%) |
Apr 07, 2014 | 27.04 | 27.14 | 26.38 | 26.62 | 1,022,119 | -0.54(-1.99%) |
Apr 04, 2014 | 28.00 | 28.26 | 27.13 | 27.16 | 1,218,607 | -0.31(-1.13%) |
Apr 03, 2014 | 27.67 | 28.05 | 27.27 | 27.47 | 498,993 | -0.12(-0.43%) |
Apr 02, 2014 | 27.45 | 27.64 | 27.05 | 27.59 | 640,910 | +0.22(+0.80%) |