Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.61 | 31.61 | 31.12 | 31.34 | 131,986 | +0.04(+0.13%) |
Jun 27, 2014 | 31.34 | 31.34 | 31.23 | 31.30 | 3,961 | +0.06(+0.18%) |
Jun 26, 2014 | 31.02 | 31.27 | 30.98 | 31.24 | 17,606 | +0.22(+0.72%) |
Jun 25, 2014 | 30.93 | 31.02 | 30.76 | 31.02 | 13,491 | +0.18(+0.58%) |
Jun 24, 2014 | 30.93 | 31.00 | 30.64 | 30.84 | 19,887 | +0.00(+0.01%) |
Jun 23, 2014 | 30.93 | 30.93 | 30.60 | 30.83 | 7,401 | -0.00(-0.00%) |
Jun 20, 2014 | 30.99 | 30.99 | 30.65 | 30.83 | 8,647 | +0.00(+0.01%) |
Jun 19, 2014 | 31.15 | 31.15 | 30.81 | 30.83 | 11,844 | +0.09(+0.28%) |
Jun 18, 2014 | 30.90 | 30.90 | 30.43 | 30.74 | 17,025 | +0.10(+0.31%) |
Jun 17, 2014 | 30.72 | 30.77 | 30.55 | 30.65 | 47,618 | -0.18(-0.60%) |
Jun 16, 2014 | 31.00 | 31.00 | 30.74 | 30.83 | 18,154 | -0.07(-0.23%) |
Jun 13, 2014 | 31.26 | 31.26 | 30.84 | 30.90 | 51,630 | -0.59(-1.86%) |
Jun 12, 2014 | 31.41 | 31.49 | 31.23 | 31.49 | 4,940 | +0.13(+0.41%) |
Jun 11, 2014 | 31.47 | 31.47 | 31.23 | 31.36 | 25,327 | -0.24(-0.76%) |
Jun 10, 2014 | 31.68 | 31.68 | 31.47 | 31.60 | 10,349 | -0.30(-0.93%) |
Jun 06, 2014 | 31.77 | 31.93 | 31.76 | 31.90 | 34,024 | +0.51(+1.64%) |
Jun 05, 2014 | 31.06 | 31.43 | 31.06 | 31.39 | 24,222 | +0.30(+0.96%) |
Jun 04, 2014 | 31.09 | 31.19 | 31.07 | 31.09 | 17,731 | -0.06(-0.18%) |
Jun 03, 2014 | 31.23 | 31.23 | 31.00 | 31.15 | 27,699 | +0.01(+0.04%) |
Jun 02, 2014 | 31.10 | 31.21 | 30.99 | 31.13 | 15,761 | +0.10(+0.32%) |
May 30, 2014 | 30.99 | 31.06 | 30.89 | 31.04 | 8,717 | +0.19(+0.60%) |
May 29, 2014 | 30.86 | 30.87 | 30.71 | 30.85 | 3,125 | +0.10(+0.32%) |
May 28, 2014 | 30.76 | 30.78 | 30.64 | 30.75 | 3,349 | -0.06(-0.21%) |
May 27, 2014 | 30.95 | 30.95 | 30.70 | 30.82 | 14,871 | +0.33(+1.08%) |
May 23, 2014 | 30.40 | 30.49 | 30.49 | 30.49 | 8,333 | +0.00(+0.01%) |
May 22, 2014 | 30.52 | 30.52 | 30.48 | 30.48 | 1,640 | -0.10(-0.33%) |
May 21, 2014 | 30.32 | 30.59 | 30.29 | 30.58 | 9,686 | +0.39(+1.31%) |
May 20, 2014 | 30.44 | 30.45 | 30.13 | 30.19 | 46,582 | -0.42(-1.38%) |
May 19, 2014 | 30.42 | 30.68 | 30.42 | 30.61 | 135,699 | +0.31(+1.02%) |
May 16, 2014 | 30.54 | 30.57 | 30.17 | 30.30 | 187,131 | -0.49(-1.58%) |
May 15, 2014 | 30.59 | 30.79 | 30.44 | 30.79 | 7,462 | -0.16(-0.52%) |
May 14, 2014 | 30.77 | 31.09 | 30.77 | 30.95 | 20,388 | +0.03(+0.09%) |
May 13, 2014 | 30.99 | 31.02 | 30.91 | 30.92 | 23,452 | +0.10(+0.34%) |
May 12, 2014 | 30.93 | 30.93 | 30.75 | 30.82 | 49,997 | +0.02(+0.08%) |
May 09, 2014 | 30.87 | 30.87 | 30.53 | 30.79 | 43,181 | -0.16(-0.52%) |
May 08, 2014 | 30.95 | 31.00 | 30.78 | 30.95 | 9,307 | +0.33(+1.06%) |
May 07, 2014 | 30.33 | 30.70 | 30.33 | 30.63 | 15,359 | +0.04(+0.14%) |
May 06, 2014 | 30.45 | 30.58 | 30.15 | 30.58 | 28,824 | +0.30(+0.98%) |
May 05, 2014 | 29.87 | 30.29 | 29.87 | 30.29 | 13,904 | +0.13(+0.43%) |
May 02, 2014 | 30.23 | 30.23 | 29.95 | 30.16 | 8,464 | -0.06(-0.21%) |
May 01, 2014 | 30.28 | 30.33 | 30.15 | 30.22 | 3,439 | +0.01(+0.03%) |
Apr 30, 2014 | 29.79 | 30.22 | 29.79 | 30.21 | 6,299 | -0.01(-0.02%) |
Apr 29, 2014 | 29.91 | 30.22 | 29.91 | 30.22 | 7,931 | +0.34(+1.13%) |
Apr 28, 2014 | 30.18 | 30.23 | 29.86 | 29.88 | 3,430 | -0.12(-0.40%) |
Apr 25, 2014 | 29.63 | 30.01 | 29.63 | 30.00 | 2,248 | -0.02(-0.05%) |
Apr 24, 2014 | 30.10 | 30.10 | 29.87 | 30.02 | 10,870 | -0.05(-0.18%) |
Apr 23, 2014 | 30.04 | 30.08 | 29.91 | 30.08 | 4,880 | +0.26(+0.88%) |
Apr 22, 2014 | 29.89 | 29.93 | 29.81 | 29.81 | 4,669 | +0.06(+0.22%) |
Apr 21, 2014 | 29.78 | 29.78 | 29.74 | 29.75 | 1,095 | +0.04(+0.14%) |
Apr 17, 2014 | 29.59 | 29.71 | 29.71 | 29.71 | 12,935 | +0.27(+0.93%) |
Apr 16, 2014 | 29.47 | 29.51 | 29.25 | 29.43 | 17,598 | +0.37(+1.28%) |
Apr 15, 2014 | 29.13 | 29.13 | 28.77 | 29.06 | 2,497 | +0.09(+0.32%) |
Apr 14, 2014 | 29.02 | 29.06 | 28.93 | 28.97 | 6,395 | -0.14(-0.50%) |
Apr 11, 2014 | 29.30 | 29.30 | 29.10 | 29.11 | 12,407 | -0.35(-1.20%) |
Apr 10, 2014 | 29.62 | 29.75 | 29.43 | 29.47 | 5,032 | -0.00(-0.02%) |
Apr 09, 2014 | 29.48 | 29.48 | 29.47 | 29.47 | 1,498 | +0.17(+0.59%) |
Apr 08, 2014 | 29.18 | 29.35 | 29.18 | 29.30 | 7,617 | +0.23(+0.77%) |
Apr 07, 2014 | 29.28 | 29.28 | 29.05 | 29.07 | 7,895 | +0.03(+0.11%) |
Apr 04, 2014 | 29.18 | 29.23 | 29.04 | 29.04 | 1,578 | +0.06(+0.19%) |
Apr 03, 2014 | 29.02 | 29.06 | 28.98 | 28.98 | 9,660 | -0.15(-0.52%) |
Apr 02, 2014 | 29.18 | 29.18 | 29.14 | 29.14 | 1,421 | +0.00(+0.00%) |