Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.43 | 34.43 | 34.08 | 34.14 | 17,187 | -0.14(-0.42%) |
Jun 27, 2014 | 34.09 | 34.28 | 34.07 | 34.28 | 8,104 | +0.32(+0.95%) |
Jun 26, 2014 | 34.18 | 34.18 | 33.96 | 33.96 | 3,200 | +0.08(+0.23%) |
Jun 25, 2014 | 33.95 | 34.03 | 33.83 | 33.88 | 3,006 | -0.05(-0.14%) |
Jun 24, 2014 | 34.14 | 34.14 | 33.86 | 33.93 | 9,554 | -0.07(-0.19%) |
Jun 23, 2014 | 34.24 | 34.24 | 33.89 | 33.99 | 19,293 | -0.09(-0.26%) |
Jun 20, 2014 | 34.11 | 34.11 | 34.04 | 34.08 | 4,680 | +0.12(+0.37%) |
Jun 19, 2014 | 34.04 | 34.04 | 33.84 | 33.96 | 4,757 | +0.13(+0.39%) |
Jun 18, 2014 | 33.64 | 33.82 | 33.45 | 33.82 | 9,132 | +0.23(+0.70%) |
Jun 17, 2014 | 33.28 | 33.59 | 33.22 | 33.59 | 5,521 | +0.09(+0.28%) |
Jun 16, 2014 | 33.54 | 33.65 | 33.42 | 33.50 | 4,569 | -0.20(-0.59%) |
Jun 13, 2014 | 33.57 | 33.69 | 33.54 | 33.69 | 20,023 | +0.14(+0.40%) |
Jun 12, 2014 | 33.74 | 33.79 | 33.55 | 33.56 | 12,235 | -0.12(-0.37%) |
Jun 11, 2014 | 33.84 | 33.84 | 33.58 | 33.68 | 30,239 | -0.16(-0.46%) |
Jun 10, 2014 | 34.05 | 34.05 | 33.84 | 33.84 | 7,007 | -0.41(-1.20%) |
Jun 06, 2014 | 34.38 | 34.38 | 34.21 | 34.25 | 13,301 | +0.09(+0.25%) |
Jun 05, 2014 | 33.82 | 34.17 | 33.82 | 34.17 | 4,027 | +0.32(+0.94%) |
Jun 04, 2014 | 33.75 | 33.85 | 33.65 | 33.85 | 8,463 | +0.08(+0.23%) |
Jun 03, 2014 | 33.81 | 33.89 | 33.64 | 33.77 | 6,507 | -0.08(-0.23%) |
Jun 02, 2014 | 33.81 | 33.96 | 33.70 | 33.85 | 27,127 | +0.18(+0.53%) |
May 30, 2014 | 33.72 | 33.79 | 33.59 | 33.67 | 3,345 | +0.08(+0.23%) |
May 29, 2014 | 33.40 | 33.59 | 33.40 | 33.59 | 6,950 | +0.20(+0.60%) |
May 28, 2014 | 33.48 | 33.53 | 33.34 | 33.39 | 5,439 | -0.29(-0.87%) |
May 27, 2014 | 33.49 | 33.68 | 33.49 | 33.68 | 21,905 | +0.22(+0.67%) |
May 23, 2014 | 33.47 | 33.46 | 33.46 | 33.46 | 3,339 | +0.16(+0.48%) |
May 22, 2014 | 33.32 | 33.32 | 33.09 | 33.30 | 11,939 | +0.07(+0.20%) |
May 21, 2014 | 33.38 | 33.39 | 33.08 | 33.24 | 4,086 | -0.07(-0.22%) |
May 20, 2014 | 33.28 | 33.31 | 33.19 | 33.31 | 39,090 | -0.16(-0.49%) |
May 19, 2014 | 33.22 | 33.49 | 33.22 | 33.47 | 10,987 | +0.15(+0.44%) |
May 16, 2014 | 33.31 | 33.45 | 33.30 | 33.33 | 6,347 | +0.01(+0.02%) |
May 15, 2014 | 33.52 | 33.52 | 33.23 | 33.32 | 2,106 | +0.05(+0.16%) |
May 14, 2014 | 33.27 | 33.45 | 33.26 | 33.26 | 7,971 | -0.05(-0.16%) |
May 13, 2014 | 33.44 | 33.50 | 33.29 | 33.32 | 8,349 | +0.03(+0.09%) |
May 12, 2014 | 33.55 | 33.55 | 33.17 | 33.29 | 20,754 | +0.18(+0.55%) |
May 09, 2014 | 33.15 | 33.15 | 33.05 | 33.10 | 5,837 | +0.11(+0.32%) |
May 08, 2014 | 33.17 | 33.23 | 33.00 | 33.00 | 7,109 | +0.02(+0.05%) |
May 07, 2014 | 32.65 | 33.01 | 32.65 | 32.98 | 5,124 | +0.23(+0.71%) |
May 06, 2014 | 32.59 | 32.92 | 32.59 | 32.75 | 8,183 | -0.09(-0.28%) |
May 05, 2014 | 32.62 | 32.87 | 32.62 | 32.84 | 19,355 | -0.00(-0.00%) |
May 02, 2014 | 32.81 | 32.91 | 32.71 | 32.84 | 168,101 | +0.09(+0.26%) |
May 01, 2014 | 32.66 | 32.82 | 32.62 | 32.76 | 38,058 | +0.20(+0.62%) |
Apr 30, 2014 | 32.51 | 32.62 | 32.51 | 32.55 | 4,798 | -0.10(-0.31%) |
Apr 29, 2014 | 32.54 | 32.71 | 32.54 | 32.66 | 13,862 | +0.11(+0.34%) |
Apr 28, 2014 | 32.37 | 32.55 | 32.27 | 32.55 | 3,218 | +0.31(+0.96%) |
Apr 25, 2014 | 32.24 | 32.24 | 32.20 | 32.23 | 4,834 | -0.18(-0.55%) |
Apr 24, 2014 | 32.42 | 32.42 | 32.25 | 32.41 | 21,599 | +0.19(+0.58%) |
Apr 23, 2014 | 32.36 | 32.37 | 32.20 | 32.23 | 7,023 | -0.19(-0.60%) |
Apr 22, 2014 | 32.43 | 32.43 | 32.20 | 32.42 | 7,922 | +0.05(+0.15%) |
Apr 21, 2014 | 32.09 | 32.37 | 32.09 | 32.37 | 5,622 | +0.10(+0.31%) |
Apr 17, 2014 | 32.27 | 32.27 | 32.27 | 32.27 | 18,365 | -0.04(-0.12%) |
Apr 16, 2014 | 32.12 | 32.31 | 32.12 | 32.31 | 32,152 | +0.23(+0.73%) |
Apr 15, 2014 | 31.86 | 32.08 | 31.72 | 32.08 | 23,664 | +0.28(+0.88%) |
Apr 14, 2014 | 31.79 | 31.89 | 31.79 | 31.80 | 2,688 | +0.07(+0.21%) |
Apr 11, 2014 | 31.81 | 31.93 | 31.73 | 31.73 | 14,535 | -0.09(-0.28%) |
Apr 10, 2014 | 32.03 | 32.08 | 31.82 | 31.82 | 2,514 | -0.17(-0.54%) |
Apr 09, 2014 | 32.06 | 32.06 | 31.99 | 31.99 | 2,725 | +0.00(+0.00%) |
Apr 08, 2014 | 31.81 | 32.05 | 31.81 | 31.99 | 2,486 | -0.05(-0.15%) |
Apr 07, 2014 | 32.08 | 32.08 | 32.04 | 32.04 | 1,722 | +0.15(+0.47%) |
Apr 04, 2014 | 31.87 | 32.14 | 31.78 | 31.89 | 2,106 | +0.14(+0.43%) |
Apr 03, 2014 | 31.67 | 31.92 | 31.67 | 31.75 | 5,044 | -0.10(-0.32%) |
Apr 02, 2014 | 31.84 | 31.97 | 31.84 | 31.85 | 4,208 | +0.20(+0.62%) |