Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.04 | 32.06 | 31.96 | 32.04 | 38,671 | +0.05(+0.14%) |
Jun 27, 2014 | 31.99 | 32.04 | 31.96 | 32.00 | 27,605 | +0.01(+0.04%) |
Jun 26, 2014 | 32.01 | 32.04 | 31.95 | 31.99 | 36,238 | -0.05(-0.16%) |
Jun 25, 2014 | 32.01 | 32.05 | 32.01 | 32.04 | 75,491 | +0.03(+0.08%) |
Jun 24, 2014 | 32.06 | 32.06 | 31.97 | 32.01 | 77,015 | -0.02(-0.05%) |
Jun 23, 2014 | 32.02 | 32.05 | 31.99 | 32.03 | 75,703 | +0.01(+0.03%) |
Jun 20, 2014 | 32.03 | 32.03 | 31.99 | 32.02 | 44,558 | +0.00(+0.01%) |
Jun 19, 2014 | 32.01 | 32.03 | 31.94 | 32.01 | 87,897 | -0.01(-0.04%) |
Jun 18, 2014 | 31.96 | 32.03 | 31.93 | 32.03 | 36,222 | +0.05(+0.16%) |
Jun 17, 2014 | 31.93 | 32.00 | 31.93 | 31.98 | 31,529 | -0.01(-0.02%) |
Jun 16, 2014 | 31.93 | 32.01 | 31.93 | 31.98 | 76,684 | -0.01(-0.04%) |
Jun 13, 2014 | 31.98 | 32.01 | 31.96 | 32.00 | 78,348 | +0.03(+0.08%) |
Jun 12, 2014 | 31.98 | 31.98 | 31.95 | 31.97 | 54,121 | +0.02(+0.06%) |
Jun 11, 2014 | 31.87 | 31.97 | 31.87 | 31.95 | 78,323 | -0.01(-0.04%) |
Jun 10, 2014 | 31.95 | 31.96 | 31.92 | 31.96 | 37,757 | +0.02(+0.06%) |
Jun 06, 2014 | 31.95 | 31.95 | 31.89 | 31.94 | 154,092 | +0.05(+0.17%) |
Jun 05, 2014 | 31.89 | 31.91 | 31.84 | 31.89 | 17,412 | +0.04(+0.11%) |
Jun 04, 2014 | 31.82 | 31.91 | 31.82 | 31.85 | 149,678 | -0.03(-0.08%) |
Jun 03, 2014 | 31.80 | 31.89 | 31.80 | 31.88 | 29,495 | +0.07(+0.22%) |
Jun 02, 2014 | 31.79 | 31.87 | 31.79 | 31.81 | 24,370 | +0.01(+0.02%) |
May 30, 2014 | 31.78 | 31.85 | 31.78 | 31.80 | 30,492 | +0.01(+0.02%) |
May 29, 2014 | 31.78 | 31.84 | 31.77 | 31.80 | 67,338 | +0.03(+0.08%) |
May 28, 2014 | 31.77 | 31.84 | 31.77 | 31.77 | 81,123 | -0.01(-0.02%) |
May 27, 2014 | 31.75 | 31.84 | 31.75 | 31.78 | 125,381 | -0.04(-0.12%) |
May 23, 2014 | 31.90 | 31.82 | 31.82 | 31.82 | 41,287 | -0.02(-0.06%) |
May 22, 2014 | 31.84 | 31.84 | 31.75 | 31.84 | 17,663 | -0.02(-0.06%) |
May 21, 2014 | 31.84 | 31.86 | 31.77 | 31.85 | 88,926 | +0.09(+0.27%) |
May 20, 2014 | 31.74 | 31.86 | 31.74 | 31.77 | 61,878 | -0.03(-0.09%) |
May 19, 2014 | 31.82 | 31.85 | 31.74 | 31.79 | 20,512 | -0.00(-0.01%) |
May 16, 2014 | 31.74 | 31.80 | 31.74 | 31.80 | 24,710 | -0.01(-0.03%) |
May 15, 2014 | 31.74 | 31.83 | 31.74 | 31.81 | 108,873 | +0.07(+0.21%) |
May 14, 2014 | 31.84 | 31.84 | 31.74 | 31.74 | 31,195 | -0.05(-0.16%) |
May 13, 2014 | 31.70 | 31.79 | 31.70 | 31.79 | 112,885 | +0.06(+0.18%) |
May 12, 2014 | 31.72 | 31.81 | 31.71 | 31.74 | 78,818 | -0.02(-0.08%) |
May 09, 2014 | 31.76 | 31.79 | 31.71 | 31.76 | 23,224 | +0.05(+0.15%) |
May 08, 2014 | 31.79 | 31.79 | 31.68 | 31.71 | 29,170 | -0.02(-0.07%) |
May 07, 2014 | 31.81 | 31.81 | 31.67 | 31.74 | 42,063 | +0.06(+0.18%) |
May 06, 2014 | 31.77 | 31.77 | 31.66 | 31.68 | 62,385 | -0.03(-0.10%) |
May 05, 2014 | 31.63 | 31.74 | 31.63 | 31.71 | 33,125 | +0.03(+0.08%) |
May 02, 2014 | 31.76 | 31.76 | 31.62 | 31.68 | 40,205 | +0.08(+0.26%) |
May 01, 2014 | 31.59 | 31.70 | 31.59 | 31.60 | 105,655 | -0.03(-0.10%) |
Apr 30, 2014 | 31.63 | 31.64 | 31.60 | 31.63 | 28,509 | +0.04(+0.12%) |
Apr 29, 2014 | 31.61 | 31.61 | 31.52 | 31.59 | 73,123 | +0.01(+0.04%) |
Apr 28, 2014 | 31.63 | 31.63 | 31.55 | 31.58 | 21,310 | -0.01(-0.04%) |
Apr 25, 2014 | 31.55 | 31.61 | 31.52 | 31.59 | 17,560 | -0.01(-0.04%) |
Apr 24, 2014 | 31.55 | 31.61 | 31.52 | 31.61 | 77,567 | +0.00(+0.00%) |
Apr 23, 2014 | 31.64 | 31.64 | 31.55 | 31.61 | 30,355 | -0.05(-0.16%) |
Apr 22, 2014 | 31.58 | 31.67 | 31.58 | 31.66 | 23,795 | +0.03(+0.09%) |
Apr 21, 2014 | 31.65 | 31.65 | 31.59 | 31.63 | 18,925 | +0.04(+0.12%) |
Apr 17, 2014 | 31.62 | 31.59 | 31.59 | 31.59 | 20,530 | -0.05(-0.16%) |
Apr 16, 2014 | 31.62 | 31.65 | 31.62 | 31.64 | 40,470 | +0.01(+0.04%) |
Apr 15, 2014 | 31.64 | 31.65 | 31.56 | 31.63 | 40,411 | +0.07(+0.22%) |
Apr 14, 2014 | 31.66 | 31.66 | 31.55 | 31.56 | 53,743 | -0.11(-0.33%) |
Apr 11, 2014 | 31.73 | 31.73 | 31.59 | 31.67 | 21,050 | +0.02(+0.05%) |
Apr 10, 2014 | 31.64 | 31.69 | 31.59 | 31.65 | 40,000 | -0.04(-0.11%) |
Apr 09, 2014 | 31.69 | 31.69 | 31.66 | 31.69 | 38,138 | +0.02(+0.07%) |
Apr 08, 2014 | 31.62 | 31.71 | 31.60 | 31.66 | 34,904 | -0.01(-0.02%) |
Apr 07, 2014 | 31.69 | 31.71 | 31.59 | 31.67 | 32,801 | -0.02(-0.06%) |
Apr 04, 2014 | 31.81 | 31.81 | 31.64 | 31.69 | 18,853 | +0.00(+0.00%) |
Apr 03, 2014 | 31.75 | 31.75 | 31.62 | 31.69 | 10,018 | -0.01(-0.02%) |
Apr 02, 2014 | 31.59 | 31.71 | 31.59 | 31.69 | 13,447 | +0.10(+0.32%) |