Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.77 | 41.58 | 39.70 | 41.25 | 987,901 | +1.33(+3.34%) |
Jun 27, 2014 | 38.85 | 40.25 | 38.85 | 39.91 | 1,388,424 | +1.20(+3.10%) |
Jun 26, 2014 | 38.95 | 39.46 | 37.83 | 38.71 | 761,610 | -0.30(-0.76%) |
Jun 25, 2014 | 34.21 | 40.50 | 34.13 | 39.01 | 3,604,710 | +4.64(+13.49%) |
Jun 24, 2014 | 34.30 | 35.15 | 34.12 | 34.37 | 478,594 | -0.14(-0.39%) |
Jun 23, 2014 | 34.75 | 34.80 | 34.19 | 34.51 | 463,228 | -0.24(-0.69%) |
Jun 20, 2014 | 35.54 | 35.72 | 34.37 | 34.75 | 446,654 | -0.60(-1.70%) |
Jun 19, 2014 | 36.17 | 36.48 | 35.23 | 35.35 | 387,495 | -1.11(-3.05%) |
Jun 18, 2014 | 35.88 | 36.76 | 35.38 | 36.46 | 410,365 | +0.47(+1.31%) |
Jun 17, 2014 | 36.60 | 36.76 | 35.77 | 35.99 | 500,675 | -0.77(-2.09%) |
Jun 16, 2014 | 36.66 | 37.01 | 36.36 | 36.76 | 300,954 | +0.13(+0.35%) |
Jun 13, 2014 | 35.72 | 36.81 | 35.39 | 36.63 | 741,979 | +1.00(+2.80%) |
Jun 12, 2014 | 36.43 | 36.48 | 35.27 | 35.63 | 696,269 | -0.90(-2.45%) |
Jun 11, 2014 | 36.76 | 36.98 | 36.25 | 36.52 | 338,146 | -0.41(-1.10%) |
Jun 10, 2014 | 36.82 | 36.99 | 36.16 | 36.93 | 335,082 | +0.01(+0.02%) |
Jun 06, 2014 | 36.58 | 37.60 | 35.97 | 36.92 | 563,449 | -0.32(-0.86%) |
Jun 05, 2014 | 36.98 | 37.77 | 36.76 | 37.24 | 491,870 | +0.29(+0.78%) |
Jun 04, 2014 | 36.96 | 37.19 | 36.40 | 36.96 | 382,752 | -0.31(-0.84%) |
Jun 03, 2014 | 37.02 | 37.55 | 36.32 | 37.27 | 350,500 | -0.06(-0.15%) |
Jun 02, 2014 | 37.18 | 38.05 | 37.00 | 37.32 | 527,147 | +0.19(+0.52%) |
May 30, 2014 | 37.18 | 37.38 | 36.22 | 37.13 | 1,191,275 | +0.06(+0.17%) |
May 29, 2014 | 36.84 | 37.08 | 36.40 | 37.07 | 398,552 | +0.36(+0.98%) |
May 28, 2014 | 36.60 | 37.08 | 36.33 | 36.71 | 597,571 | +0.14(+0.37%) |
May 27, 2014 | 36.07 | 36.59 | 35.55 | 36.57 | 640,880 | +0.74(+2.07%) |
May 23, 2014 | 35.32 | 35.83 | 35.83 | 35.83 | 492,483 | +0.25(+0.70%) |
May 22, 2014 | 35.50 | 36.45 | 34.89 | 35.58 | 276,132 | +0.07(+0.20%) |
May 21, 2014 | 34.54 | 35.75 | 34.25 | 35.51 | 600,570 | +1.26(+3.69%) |
May 20, 2014 | 34.66 | 34.93 | 33.91 | 34.25 | 538,158 | -0.45(-1.29%) |
May 19, 2014 | 33.58 | 35.11 | 33.58 | 34.69 | 649,830 | +1.04(+3.09%) |
May 16, 2014 | 32.42 | 33.67 | 31.80 | 33.65 | 605,913 | +1.15(+3.54%) |
May 15, 2014 | 31.99 | 32.90 | 31.18 | 32.50 | 748,232 | +0.22(+0.69%) |
May 14, 2014 | 31.99 | 33.42 | 31.99 | 32.28 | 473,527 | -0.65(-1.97%) |
May 13, 2014 | 33.82 | 34.37 | 32.35 | 32.93 | 1,040,601 | -0.84(-2.50%) |
May 12, 2014 | 32.23 | 34.38 | 31.88 | 33.77 | 1,060,328 | +1.77(+5.52%) |
May 09, 2014 | 32.25 | 32.65 | 31.10 | 32.00 | 736,041 | -0.42(-1.30%) |
May 08, 2014 | 31.75 | 35.28 | 31.75 | 32.43 | 1,313,686 | -0.92(-2.75%) |
May 07, 2014 | 33.33 | 33.78 | 32.12 | 33.34 | 852,904 | +0.01(+0.02%) |
May 06, 2014 | 33.66 | 34.19 | 32.99 | 33.33 | 587,950 | -0.57(-1.67%) |
May 05, 2014 | 32.91 | 33.94 | 32.26 | 33.90 | 497,778 | +0.69(+2.09%) |
May 02, 2014 | 32.59 | 33.36 | 32.59 | 33.21 | 630,105 | +0.66(+2.03%) |
May 01, 2014 | 31.61 | 33.18 | 31.17 | 32.55 | 633,825 | +0.81(+2.56%) |
Apr 30, 2014 | 31.06 | 31.78 | 30.47 | 31.73 | 487,622 | +0.61(+1.94%) |
Apr 29, 2014 | 31.80 | 31.86 | 30.60 | 31.13 | 628,811 | -0.56(-1.76%) |
Apr 28, 2014 | 32.26 | 32.37 | 30.81 | 31.69 | 513,491 | -0.49(-1.51%) |
Apr 25, 2014 | 32.72 | 33.00 | 32.00 | 32.17 | 499,005 | -0.78(-2.37%) |
Apr 24, 2014 | 32.81 | 33.18 | 32.00 | 32.95 | 491,884 | +0.32(+0.98%) |
Apr 23, 2014 | 32.50 | 33.31 | 32.14 | 32.63 | 1,578,171 | +0.07(+0.22%) |
Apr 22, 2014 | 31.90 | 32.61 | 31.88 | 32.56 | 791,638 | +0.70(+2.20%) |
Apr 21, 2014 | 31.85 | 32.05 | 30.81 | 31.86 | 682,293 | +0.21(+0.65%) |
Apr 17, 2014 | 31.57 | 31.65 | 31.65 | 31.65 | 520,647 | +0.03(+0.10%) |
Apr 16, 2014 | 31.97 | 32.00 | 31.15 | 31.62 | 525,129 | +0.02(+0.08%) |
Apr 15, 2014 | 32.48 | 32.65 | 31.11 | 31.60 | 958,719 | +0.35(+1.12%) |
Apr 14, 2014 | 31.52 | 32.50 | 30.88 | 31.25 | 767,258 | +0.19(+0.62%) |
Apr 11, 2014 | 31.04 | 31.80 | 30.29 | 31.06 | 1,306,634 | -0.33(-1.07%) |
Apr 10, 2014 | 32.25 | 32.67 | 31.28 | 31.39 | 989,742 | -0.68(-2.11%) |
Apr 09, 2014 | 31.49 | 34.21 | 31.43 | 32.07 | 2,713,030 | +2.33(+7.85%) |
Apr 08, 2014 | 28.13 | 29.96 | 27.67 | 29.73 | 1,118,534 | +1.70(+6.05%) |
Apr 07, 2014 | 29.41 | 29.61 | 27.59 | 28.04 | 1,165,078 | -1.62(-5.45%) |
Apr 04, 2014 | 30.35 | 30.57 | 29.56 | 29.65 | 1,141,898 | -0.42(-1.40%) |
Apr 03, 2014 | 31.06 | 31.45 | 29.72 | 30.08 | 557,452 | -0.92(-2.98%) |
Apr 02, 2014 | 30.89 | 31.04 | 30.06 | 31.00 | 672,410 | +0.35(+1.14%) |