Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.90 | 35.35 | 34.72 | 35.27 | 438,231 | +0.27(+0.77%) |
Jun 27, 2014 | 34.33 | 35.02 | 34.33 | 35.00 | 633,852 | +0.45(+1.31%) |
Jun 26, 2014 | 34.34 | 34.57 | 34.28 | 34.54 | 270,751 | +0.14(+0.42%) |
Jun 25, 2014 | 34.17 | 34.43 | 34.10 | 34.40 | 323,380 | +0.14(+0.40%) |
Jun 24, 2014 | 33.97 | 34.45 | 33.97 | 34.26 | 395,804 | +0.28(+0.83%) |
Jun 23, 2014 | 34.03 | 34.13 | 33.67 | 33.98 | 232,027 | +0.08(+0.22%) |
Jun 20, 2014 | 34.06 | 34.06 | 33.84 | 33.91 | 618,448 | -0.04(-0.12%) |
Jun 19, 2014 | 33.55 | 34.02 | 33.55 | 33.95 | 250,883 | +0.42(+1.25%) |
Jun 18, 2014 | 33.02 | 33.58 | 32.97 | 33.53 | 387,996 | +0.55(+1.67%) |
Jun 17, 2014 | 33.01 | 33.10 | 32.83 | 32.98 | 326,324 | -0.12(-0.37%) |
Jun 16, 2014 | 32.86 | 33.40 | 32.86 | 33.10 | 247,914 | +0.21(+0.63%) |
Jun 13, 2014 | 33.08 | 33.15 | 32.79 | 32.90 | 219,630 | -0.24(-0.73%) |
Jun 12, 2014 | 33.14 | 33.28 | 32.63 | 33.14 | 493,437 | -0.23(-0.68%) |
Jun 11, 2014 | 33.94 | 33.99 | 33.36 | 33.36 | 292,361 | -0.59(-1.74%) |
Jun 10, 2014 | 34.00 | 34.08 | 33.87 | 33.95 | 271,589 | -0.30(-0.86%) |
Jun 06, 2014 | 34.31 | 34.39 | 34.09 | 34.25 | 223,283 | +0.07(+0.20%) |
Jun 05, 2014 | 33.64 | 34.18 | 33.57 | 34.18 | 380,838 | +0.60(+1.80%) |
Jun 04, 2014 | 33.57 | 33.66 | 33.35 | 33.58 | 285,919 | -0.03(-0.10%) |
Jun 03, 2014 | 33.70 | 33.85 | 33.50 | 33.61 | 360,575 | -0.26(-0.77%) |
Jun 02, 2014 | 34.11 | 34.15 | 33.78 | 33.87 | 339,981 | -0.24(-0.70%) |
May 30, 2014 | 34.04 | 34.15 | 33.91 | 34.11 | 320,998 | +0.11(+0.32%) |
May 29, 2014 | 34.18 | 34.23 | 33.95 | 34.00 | 263,775 | -0.22(-0.64%) |
May 28, 2014 | 34.33 | 34.43 | 34.13 | 34.22 | 380,965 | -0.20(-0.58%) |
May 27, 2014 | 34.27 | 34.51 | 34.14 | 34.42 | 450,774 | +0.39(+1.15%) |
May 23, 2014 | 33.82 | 34.03 | 34.03 | 34.03 | 392,413 | +0.23(+0.68%) |
May 22, 2014 | 33.36 | 33.84 | 33.36 | 33.80 | 139,747 | +0.40(+1.20%) |
May 21, 2014 | 33.43 | 33.43 | 33.03 | 33.40 | 278,929 | +0.02(+0.06%) |
May 20, 2014 | 33.45 | 33.60 | 32.98 | 33.38 | 419,874 | -0.09(-0.27%) |
May 19, 2014 | 33.85 | 33.85 | 33.43 | 33.47 | 252,620 | -0.43(-1.28%) |
May 16, 2014 | 33.54 | 33.91 | 33.49 | 33.90 | 271,763 | +0.25(+0.76%) |
May 15, 2014 | 33.71 | 33.90 | 33.54 | 33.65 | 268,898 | -0.21(-0.63%) |
May 14, 2014 | 33.83 | 34.06 | 33.66 | 33.86 | 282,856 | -0.01(-0.02%) |
May 13, 2014 | 34.08 | 34.24 | 33.65 | 33.86 | 286,050 | -0.16(-0.46%) |
May 12, 2014 | 34.18 | 34.25 | 33.98 | 34.02 | 386,290 | -0.09(-0.26%) |
May 09, 2014 | 34.36 | 34.53 | 34.01 | 34.11 | 237,663 | -0.35(-1.01%) |
May 08, 2014 | 34.89 | 35.06 | 34.36 | 34.46 | 232,562 | -0.38(-1.09%) |
May 07, 2014 | 34.13 | 34.91 | 34.08 | 34.84 | 298,541 | +0.79(+2.32%) |
May 06, 2014 | 34.21 | 34.37 | 33.86 | 34.05 | 356,957 | -0.35(-1.01%) |
May 05, 2014 | 34.06 | 34.45 | 33.95 | 34.40 | 234,010 | +0.12(+0.36%) |
May 02, 2014 | 34.94 | 34.98 | 34.19 | 34.27 | 325,546 | -0.71(-2.02%) |
May 01, 2014 | 35.24 | 35.24 | 34.59 | 34.98 | 409,899 | -0.22(-0.62%) |
Apr 30, 2014 | 34.91 | 35.35 | 34.91 | 35.20 | 687,545 | +0.33(+0.96%) |
Apr 29, 2014 | 35.29 | 35.50 | 34.80 | 34.87 | 337,772 | -0.43(-1.21%) |
Apr 28, 2014 | 35.21 | 35.42 | 35.04 | 35.29 | 374,932 | +0.28(+0.80%) |
Apr 25, 2014 | 34.98 | 35.19 | 34.80 | 35.02 | 209,446 | +0.03(+0.10%) |
Apr 24, 2014 | 35.10 | 35.10 | 34.85 | 34.98 | 224,221 | +0.00(+0.00%) |
Apr 23, 2014 | 35.25 | 35.57 | 34.93 | 34.98 | 203,923 | -0.24(-0.69%) |
Apr 22, 2014 | 35.02 | 35.31 | 34.78 | 35.23 | 425,240 | +0.22(+0.62%) |
Apr 21, 2014 | 35.04 | 35.23 | 34.81 | 35.01 | 344,789 | +0.07(+0.21%) |
Apr 17, 2014 | 35.11 | 34.93 | 34.93 | 34.93 | 324,093 | -0.18(-0.52%) |
Apr 16, 2014 | 35.15 | 35.23 | 34.80 | 35.12 | 281,079 | +0.28(+0.80%) |
Apr 15, 2014 | 34.70 | 35.06 | 34.37 | 34.84 | 437,335 | +0.14(+0.41%) |
Apr 14, 2014 | 34.99 | 35.04 | 34.49 | 34.70 | 428,684 | -0.03(-0.08%) |
Apr 11, 2014 | 34.70 | 35.06 | 34.51 | 34.72 | 325,477 | -0.17(-0.49%) |
Apr 10, 2014 | 35.15 | 35.43 | 34.68 | 34.89 | 599,492 | -0.36(-1.02%) |
Apr 09, 2014 | 35.59 | 35.70 | 34.93 | 35.25 | 198,888 | -0.24(-0.67%) |
Apr 08, 2014 | 35.06 | 35.56 | 34.92 | 35.49 | 252,584 | +0.44(+1.24%) |
Apr 07, 2014 | 35.15 | 35.29 | 34.98 | 35.06 | 276,885 | -0.16(-0.44%) |
Apr 04, 2014 | 35.61 | 35.70 | 35.05 | 35.21 | 299,645 | -0.17(-0.48%) |
Apr 03, 2014 | 35.41 | 35.57 | 35.29 | 35.38 | 236,987 | -0.06(-0.17%) |
Apr 02, 2014 | 35.47 | 35.60 | 35.21 | 35.44 | 231,741 | -0.05(-0.13%) |